Jinyuan EP Co., Ltd. (000546.SZ) SHZ

7.16

+0.65(+9.98%)

Updated at April 24 03:04PM

Currency In CNY

000546.SZ Historical Return

If you invested ¥1000 in Jinyuan EP Co., Ltd. (000546.SZ) 10 years ago, it would be worth ¥788.55 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,081.57, while ¥1000 invested 1 year ago would be worth ¥1,684.71. This corresponds to total returns of -21.15%, 8.16%, 68.47%, respectively, with annualized returns of -2.35%, 1.58%, 68.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000546.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	6.71	6.51	6.51	6.74	6.24	74.04M
April 22, 2026	6.76	6.69	6.69	6.97	6.65	65.03M
April 21, 2026	6.62	6.68	6.68	6.88	6.47	75.33M
April 20, 2026	6.78	6.78	6.78	6.9	6.73	50.85M
April 17, 2026	6.96	6.83	6.83	6.99	6.73	102.93M
April 16, 2026	6.45	7.08	7.08	7.08	6.45	62.05M
April 15, 2026	6.6	6.44	6.44	6.69	6.4	37.83M
April 14, 2026	6.49	6.66	6.66	6.68	6.44	50.59M
April 13, 2026	6.23	6.51	6.51	6.65	6.16	67.06M
April 10, 2026	6.29	6.26	6.26	6.4	6.17	40.97M
April 09, 2026	6.33	6.19	6.19	6.35	6.06	31.88M
April 08, 2026	6.33	6.4	6.4	6.4	6.13	34.29M
April 07, 2026	6.16	6.16	6.16	6.22	6.04	36.02M
April 03, 2026	6.36	6.04	6.04	6.46	5.93	56.75M
April 02, 2026	6.31	6.42	6.42	6.77	6.3	75.76M
April 01, 2026	6.65	6.37	6.37	6.71	6.32	56M
March 31, 2026	6.71	6.6	6.6	6.86	6.58	92.65M
March 30, 2026	6.69	6.83	6.83	7.05	6.6	148.56M
March 27, 2026	5.98	6.61	6.61	6.61	5.9	59M
March 26, 2026	5.82	6.01	6.01	6.24	5.78	45.97M
March 25, 2026	5.72	5.85	5.85	5.87	5.69	25.39M
March 24, 2026	5.47	5.69	5.69	5.7	5.41	32.62M
March 23, 2026	5.42	5.33	5.33	5.65	5.29	27.82M
March 20, 2026	5.73	5.56	5.56	5.78	5.47	26.51M
March 19, 2026	5.9	5.68	5.68	5.95	5.63	28.79M
March 18, 2026	6.11	5.99	5.99	6.11	5.91	21.62M
March 17, 2026	6.12	6.05	6.05	6.25	6.04	26.95M
March 16, 2026	6.31	6.12	6.12	6.31	6.04	39.02M
March 13, 2026	6.25	6.37	6.37	6.44	6.23	37.53M
March 12, 2026	6.27	6.24	6.24	6.3	6.19	23.5M
March 11, 2026	6.3	6.32	6.32	6.34	6.23	25.45M
March 10, 2026	6.05	6.29	6.3	6.38	6.05	14.49M
March 09, 2026	6.08	6.26	6.26	6.29	6.01	31.46M
March 06, 2026	6.05	6.19	6.19	6.19	6.03	20.01M
March 05, 2026	6.2	6.12	6.12	6.29	6.09	27.7M
March 04, 2026	6.8	6.06	6.09	6.8	5.96	23.26M
March 03, 2026	6.44	6.1	6.1	6.47	6.08	53.66M
March 02, 2026	6.57	6.45	6.45	6.8	6.36	72.95M
February 27, 2026	6.8	6.71	6.71	7.07	6.6	125.1M
February 26, 2026	6.83	6.83	6.83	6.83	6.83	15.14M
February 25, 2026	5.96	6.21	6.21	6.34	5.96	42.48M
February 24, 2026	5.86	5.92	5.92	5.99	5.86	27.34M
February 13, 2026	5.76	5.75	5.75	5.83	5.72	15.89M
February 12, 2026	5.89	5.76	5.76	5.95	5.76	21.84M
February 11, 2026	5.75	5.86	5.86	5.92	5.74	23.55M
February 10, 2026	5.8	5.78	5.78	5.82	5.73	18.38M
February 09, 2026	5.85	5.8	5.8	5.89	5.77	20.6M
February 06, 2026	5.62	5.79	5.79	5.84	5.59	26.04M
February 05, 2026	5.77	5.67	5.67	5.79	5.64	24.23M
February 04, 2026	5.8	5.81	5.81	5.86	5.75	23.94M
February 03, 2026	5.98	5.82	5.82	5.98	5.72	32.13M
February 02, 2026	5.65	5.79	5.79	5.92	5.57	46.06M
January 30, 2026	6.06	5.83	5.83	6.18	5.83	59.19M
January 29, 2026	6.66	6.48	6.48	6.69	6.47	36.91M
January 28, 2026	6.6	6.67	6.67	6.79	6.49	42.63M
January 27, 2026	6.71	6.61	6.61	6.84	6.42	43.57M
January 26, 2026	6.96	6.79	6.79	7.05	6.7	51.99M
January 23, 2026	6.58	6.85	6.85	6.89	6.55	56.5M
January 22, 2026	6.44	6.5	6.5	6.5	6.38	37.58M
January 21, 2026	6.24	6.45	6.45	6.5	6.19	45.34M