Jinyuan EP Co., Ltd. (000546.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000546.SZ Historical Return
If you invested ¥1000 in Jinyuan EP Co., Ltd. (000546.SZ) since IPO date, it would be worth ¥540.87 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥810.89, while ¥1000 invested 1 year ago would be worth ¥1,123.69. This corresponds to total returns of -45.91%, -18.91%, 12.37%, respectively, with annualized returns of -5.99%, -4.1%, 12.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000546.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.1 | 5.6 | 5.6 | 5.69 | 4.98 | 57.72M |
| June 18, 2026 | 5.29 | 5.18 | 5.18 | 5.29 | 5.14 | 23.3M |
| June 17, 2026 | 5.36 | 5.34 | 5.34 | 5.45 | 5.28 | 22.28M |
| June 16, 2026 | 5.4 | 5.41 | 5.41 | 5.49 | 5.26 | 25.68M |
| June 15, 2026 | 5.28 | 5.42 | 5.42 | 5.53 | 5.28 | 33.72M |
| June 12, 2026 | 5.23 | 5.23 | 5.23 | 5.37 | 5.09 | 30.96M |
| June 11, 2026 | 5.04 | 5.14 | 5.14 | 5.2 | 4.98 | 27.72M |
| June 10, 2026 | 5.12 | 5.09 | 5.09 | 5.3 | 5.01 | 28.58M |
| June 09, 2026 | 5.12 | 5.17 | 5.17 | 5.2 | 5 | 21.9M |
| June 08, 2026 | 5.13 | 5.02 | 5.02 | 5.26 | 4.96 | 26.27M |
| June 05, 2026 | 5.21 | 5.26 | 5.26 | 5.37 | 5.11 | 25.23M |
| June 04, 2026 | 5.37 | 5.23 | 5.23 | 5.37 | 5.18 | 23.19M |
| June 03, 2026 | 5.36 | 5.37 | 5.37 | 5.46 | 5.3 | 20.73M |
| June 02, 2026 | 5.6 | 5.42 | 5.42 | 5.61 | 5.28 | 29.51M |
| June 01, 2026 | 5.55 | 5.61 | 5.61 | 5.68 | 5.53 | 23.81M |
| May 29, 2026 | 5.71 | 5.59 | 5.59 | 5.8 | 5.53 | 33.17M |
| May 28, 2026 | 5.6 | 5.7 | 5.7 | 5.76 | 5.58 | 25.36M |
| May 27, 2026 | 5.85 | 5.62 | 5.62 | 5.89 | 5.55 | 36.76M |
| May 26, 2026 | 5.86 | 5.86 | 5.86 | 5.91 | 5.69 | 28.56M |
| May 25, 2026 | 6.14 | 5.93 | 5.93 | 6.18 | 5.88 | 36.26M |
| May 22, 2026 | 6.01 | 6.13 | 6.13 | 6.18 | 5.92 | 36.77M |
| May 21, 2026 | 6.72 | 6.01 | 6.01 | 6.72 | 6 | 58.2M |
| May 20, 2026 | 6.16 | 6.22 | 6.22 | 6.38 | 5.98 | 50.4M |
| May 19, 2026 | 6.63 | 6.2 | 6.2 | 6.63 | 6.15 | 67.16M |
| May 18, 2026 | 6.72 | 6.68 | 6.68 | 6.82 | 6.63 | 39.59M |
| May 15, 2026 | 6.95 | 6.83 | 6.83 | 7.16 | 6.75 | 64.22M |
| May 14, 2026 | 7.5 | 7.05 | 7.05 | 7.5 | 7.05 | 88.88M |
| May 13, 2026 | 7.35 | 7.58 | 7.58 | 8.13 | 7.27 | 123.97M |
| May 12, 2026 | 8 | 7.39 | 7.39 | 8 | 7.31 | 95.03M |
| May 11, 2026 | 7.82 | 7.78 | 7.78 | 7.89 | 7.55 | 109.74M |
| May 08, 2026 | 7.64 | 7.83 | 7.83 | 8.27 | 7.59 | 159.83M |
| May 07, 2026 | 7.83 | 7.52 | 7.52 | 7.94 | 7.4 | 83.71M |
| May 06, 2026 | 7.8 | 7.82 | 7.82 | 7.95 | 7.57 | 102.89M |
| April 30, 2026 | 7.38 | 7.72 | 7.72 | 8.03 | 7.33 | 129.38M |
| April 29, 2026 | 7.06 | 7.37 | 7.37 | 7.42 | 6.9 | 104.52M |
| April 28, 2026 | 7.15 | 7.11 | 7.11 | 7.36 | 7.05 | 84.03M |
| April 27, 2026 | 6.94 | 7.24 | 7.24 | 7.5 | 6.94 | 159.25M |
| April 24, 2026 | 6.5 | 7.16 | 7.16 | 7.16 | 6.38 | 163.91M |
| 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 |
AD
