Jinyuan EP Co., Ltd. (000546.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jinyuan EP Co., Ltd. (000546.SZ) 10 years ago, it would be worth ¥428.71 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥586.65, while ¥1000 invested 1 year ago would be worth ¥901.38. This corresponds to total returns of -57.13%, -41.34%, -9.86%, respectively, with annualized returns of -8.12%, -10.12%, -9.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.63 | 4.57 | 4.57 | 4.64 | 4.44 | 10.52M |
| September 10, 2026 | 4.79 | 4.68 | 4.68 | 4.79 | 4.68 | 9.89M |
| September 09, 2026 | 4.7 | 4.79 | 4.79 | 4.84 | 4.67 | 13.29M |
| September 08, 2026 | 4.63 | 4.71 | 4.71 | 4.72 | 4.58 | 11.1M |
| September 07, 2026 | 4.62 | 4.6 | 4.6 | 4.66 | 4.58 | 8.6M |
| September 04, 2026 | 4.7 | 4.63 | 4.63 | 4.77 | 4.6 | 11.7M |
| September 03, 2026 | 4.76 | 4.71 | 4.71 | 4.82 | 4.7 | 9.5M |
| September 02, 2026 | 4.8 | 4.74 | 4.74 | 4.83 | 4.69 | 9.92M |
| September 01, 2026 | 4.83 | 4.84 | 4.84 | 4.88 | 4.8 | 10.47M |
| August 31, 2026 | 4.83 | 4.82 | 4.82 | 4.84 | 4.77 | 10.08M |
| August 28, 2026 | 4.83 | 4.86 | 4.86 | 4.9 | 4.78 | 13.84M |
| August 27, 2026 | 4.81 | 4.81 | 4.81 | 4.84 | 4.77 | 10.27M |
| August 26, 2026 | 4.8 | 4.82 | 4.82 | 4.88 | 4.78 | 11.22M |
| August 25, 2026 | 4.74 | 4.81 | 4.81 | 4.83 | 4.71 | 12.54M |
| August 24, 2026 | 4.77 | 4.78 | 4.78 | 4.89 | 4.72 | 14.57M |
| August 21, 2026 | 4.6 | 4.77 | 4.77 | 4.79 | 4.56 | 16.06M |
| August 20, 2026 | 4.68 | 4.65 | 4.65 | 4.71 | 4.6 | 12.21M |
| August 19, 2026 | 4.73 | 4.58 | 4.58 | 4.74 | 4.57 | 11.87M |
| August 18, 2026 | 4.93 | 4.74 | 4.74 | 4.94 | 4.68 | 14.97M |
| August 17, 2026 | 4.73 | 4.81 | 4.81 | 4.84 | 4.69 | 12.71M |
| August 14, 2026 | 4.73 | 4.73 | 4.73 | 4.83 | 4.65 | 12.96M |
| August 13, 2026 | 4.8 | 4.72 | 4.72 | 4.83 | 4.71 | 15.98M |
| August 12, 2026 | 4.82 | 4.8 | 4.8 | 4.92 | 4.74 | 17.02M |
| August 11, 2026 | 4.82 | 4.83 | 4.83 | 4.88 | 4.8 | 12.67M |
| August 10, 2026 | 4.76 | 4.86 | 4.86 | 4.88 | 4.74 | 20.26M |
| August 07, 2026 | 4.69 | 4.71 | 4.71 | 4.79 | 4.59 | 17.19M |
| August 06, 2026 | 4.77 | 4.67 | 4.67 | 4.79 | 4.6 | 26.86M |
| August 05, 2026 | 4.5 | 4.73 | 4.73 | 4.89 | 4.49 | 36.06M |
| August 04, 2026 | 4.51 | 4.5 | 4.5 | 4.53 | 4.44 | 11.58M |
| August 03, 2026 | 4.34 | 4.48 | 4.48 | 4.5 | 4.32 | 14.55M |
| July 31, 2026 | 4.33 | 4.36 | 4.36 | 4.39 | 4.31 | 11.59M |
| July 30, 2026 | 4.34 | 4.29 | 4.29 | 4.46 | 4.28 | 17.34M |
| July 29, 2026 | 4.17 | 4.33 | 4.33 | 4.38 | 4.14 | 21.29M |
| July 28, 2026 | 4.11 | 4.17 | 4.17 | 4.25 | 4.11 | 12.82M |
| July 27, 2026 | 4.07 | 4.17 | 4.17 | 4.2 | 4.05 | 16.86M |
| July 24, 2026 | 4.14 | 4.02 | 4.02 | 4.16 | 4.01 | 16M |
| July 23, 2026 | 3.99 | 4.15 | 4.15 | 4.17 | 3.97 | 25.94M |
| July 22, 2026 | 3.97 | 3.95 | 3.95 | 4.06 | 3.94 | 16.47M |
| July 21, 2026 | 3.99 | 4.02 | 4.02 | 4.04 | 3.8 | 23.7M |
| July 20, 2026 | 4.2 | 4.01 | 4.01 | 4.25 | 3.91 | 26.27M |
| July 17, 2026 | 4.38 | 4.19 | 4.19 | 4.46 | 4.16 | 19.72M |
| July 16, 2026 | 4.38 | 4.4 | 4.4 | 4.49 | 4.34 | 16.57M |
| July 15, 2026 | 4.55 | 4.4 | 4.4 | 4.55 | 4.33 | 18.71M |
| July 14, 2026 | 4.32 | 4.43 | 4.43 | 4.44 | 4.24 | 18.81M |
| July 13, 2026 | 4.56 | 4.32 | 4.32 | 4.57 | 4.31 | 19.5M |
| July 10, 2026 | 4.55 | 4.58 | 4.58 | 4.68 | 4.44 | 19.52M |
| July 09, 2026 | 4.57 | 4.54 | 4.54 | 4.65 | 4.4 | 19.67M |
| July 08, 2026 | 4.8 | 4.62 | 4.62 | 4.82 | 4.61 | 19.86M |
| July 07, 2026 | 4.91 | 4.82 | 4.82 | 5.01 | 4.78 | 19.02M |
| July 06, 2026 | 4.94 | 4.95 | 4.95 | 5.26 | 4.91 | 24.89M |
| July 03, 2026 | 5 | 4.91 | 4.91 | 5.03 | 4.85 | 19.58M |
| July 02, 2026 | 4.97 | 4.95 | 4.95 | 5.09 | 4.92 | 22.14M |
| July 01, 2026 | 4.86 | 4.99 | 4.99 | 5.07 | 4.76 | 24.47M |
| June 30, 2026 | 4.77 | 4.86 | 4.86 | 4.89 | 4.72 | 19.72M |
| June 29, 2026 | 5.08 | 4.8 | 4.8 | 5.08 | 4.58 | 22.47M |
| June 26, 2026 | 5.08 | 4.8 | 4.8 | 5.11 | 4.8 | 33.75M |
| June 25, 2026 | 5.33 | 5.13 | 5.13 | 5.45 | 5.12 | 32.21M |
| June 24, 2026 | 5.28 | 5.41 | 5.41 | 5.44 | 5.12 | 32.12M |
| June 23, 2026 | 5.55 | 5.29 | 5.29 | 5.57 | 5.25 | 35.7M |
| June 22, 2026 | 5.1 | 5.6 | 5.6 | 5.69 | 4.98 | 57.72M |