Jinyuan EP Co.,Ltd. Class A 000546
SZSE · China · Industrial Services
CNY 4.33+0.01 (+0.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.33 | +0.23% | CNY 4.34 | CNY 4.38 | CNY 4.29 | 6.88M |
| 2026-09-29 | CNY 4.32 | +1.41% | CNY 4.26 | CNY 4.37 | CNY 4.25 | 9.85M |
| 2026-09-28 | CNY 4.26 | -2.07% | CNY 4.34 | CNY 4.36 | CNY 4.22 | 8.44M |
| 2026-09-24 | CNY 4.35 | -0.46% | CNY 4.37 | CNY 4.42 | CNY 4.32 | 7.82M |
| 2026-09-23 | CNY 4.37 | -1.80% | CNY 4.44 | CNY 4.45 | CNY 4.35 | 10.26M |
| 2026-09-22 | CNY 4.45 | -1.33% | CNY 4.50 | CNY 4.57 | CNY 4.41 | 13.09M |
| 2026-09-21 | CNY 4.51 | +0.45% | CNY 4.52 | CNY 4.53 | CNY 4.44 | 12.57M |
| 2026-09-18 | CNY 4.49 | +0.67% | CNY 4.48 | CNY 4.56 | CNY 4.47 | 8.04M |
| 2026-09-17 | CNY 4.46 | -0.89% | CNY 4.46 | CNY 4.51 | CNY 4.40 | 8.86M |
| 2026-09-16 | CNY 4.50 | +1.35% | CNY 4.46 | CNY 4.53 | CNY 4.38 | 7.48M |
| 2026-09-15 | CNY 4.44 | -2.63% | CNY 4.55 | CNY 4.55 | CNY 4.43 | 7.77M |
| 2026-09-14 | CNY 4.56 | -0.22% | CNY 4.57 | CNY 4.60 | CNY 4.52 | 6.66M |
| 2026-09-11 | CNY 4.57 | -2.35% | CNY 4.63 | CNY 4.64 | CNY 4.44 | 10.52M |
| 2026-09-10 | CNY 4.68 | -2.30% | CNY 4.79 | CNY 4.79 | CNY 4.68 | 9.89M |
| 2026-09-09 | CNY 4.79 | +1.70% | CNY 4.70 | CNY 4.84 | CNY 4.67 | 13.23M |
| 2026-09-08 | CNY 4.71 | +2.39% | CNY 4.63 | CNY 4.72 | CNY 4.58 | 11.03M |
| 2026-09-07 | CNY 4.60 | -0.65% | CNY 4.62 | CNY 4.66 | CNY 4.58 | 8.51M |
| 2026-09-04 | CNY 4.63 | -1.70% | CNY 4.70 | CNY 4.77 | CNY 4.60 | 11.62M |
| 2026-09-03 | CNY 4.71 | -0.63% | CNY 4.76 | CNY 4.82 | CNY 4.70 | 9.49M |
| 2026-09-02 | CNY 4.74 | -2.07% | CNY 4.80 | CNY 4.83 | CNY 4.69 | 9.86M |
| 2026-09-01 | CNY 4.84 | +0.41% | CNY 4.83 | CNY 4.88 | CNY 4.80 | 10.38M |
| 2026-08-31 | CNY 4.82 | -0.82% | CNY 4.83 | CNY 4.84 | CNY 4.77 | 9.94M |
| 2026-08-28 | CNY 4.86 | +1.04% | CNY 4.83 | CNY 4.90 | CNY 4.78 | 13.76M |
| 2026-08-27 | CNY 4.81 | -0.21% | CNY 4.81 | CNY 4.84 | CNY 4.77 | 10.18M |
| 2026-08-26 | CNY 4.82 | +0.21% | CNY 4.80 | CNY 4.88 | CNY 4.78 | 11.10M |
| 2026-08-25 | CNY 4.81 | +0.63% | CNY 4.74 | CNY 4.83 | CNY 4.71 | 12.44M |
| 2026-08-24 | CNY 4.78 | +0.21% | CNY 4.77 | CNY 4.89 | CNY 4.72 | 14.49M |
| 2026-08-21 | CNY 4.77 | +2.58% | CNY 4.60 | CNY 4.79 | CNY 4.56 | 15.90M |
| 2026-08-20 | CNY 4.65 | +1.53% | CNY 4.68 | CNY 4.71 | CNY 4.60 | 12.14M |
| 2026-08-19 | CNY 4.58 | -3.38% | CNY 4.61 | CNY 4.74 | CNY 4.57 | 11.87M |
| 2026-08-18 | CNY 4.74 | -1.46% | CNY 4.93 | CNY 4.94 | CNY 4.68 | 14.86M |
| 2026-08-17 | CNY 4.81 | +1.69% | CNY 4.73 | CNY 4.84 | CNY 4.69 | 12.62M |
| 2026-08-14 | CNY 4.73 | +0.21% | CNY 4.73 | CNY 4.83 | CNY 4.65 | 12.80M |
| 2026-08-13 | CNY 4.72 | -1.67% | CNY 4.80 | CNY 4.83 | CNY 4.71 | 15.98M |
| 2026-08-12 | CNY 4.80 | -0.62% | CNY 4.82 | CNY 4.92 | CNY 4.74 | 16.88M |
| 2026-08-11 | CNY 4.83 | -0.62% | CNY 4.82 | CNY 4.88 | CNY 4.80 | 12.56M |
| 2026-08-10 | CNY 4.86 | +3.18% | CNY 4.76 | CNY 4.88 | CNY 4.74 | 20.09M |
| 2026-08-07 | CNY 4.71 | +0.86% | CNY 4.69 | CNY 4.79 | CNY 4.59 | 17.19M |
| 2026-08-06 | CNY 4.67 | -1.27% | CNY 4.77 | CNY 4.79 | CNY 4.60 | 26.60M |
| 2026-08-05 | CNY 4.73 | +5.11% | CNY 4.50 | CNY 4.89 | CNY 4.49 | 35.69M |
| 2026-08-04 | CNY 4.50 | +0.45% | CNY 4.51 | CNY 4.53 | CNY 4.44 | 11.56M |
| 2026-08-03 | CNY 4.48 | +2.75% | CNY 4.34 | CNY 4.50 | CNY 4.32 | 14.47M |
| 2026-07-31 | CNY 4.36 | +1.63% | CNY 4.33 | CNY 4.39 | CNY 4.31 | 11.52M |
| 2026-07-30 | CNY 4.29 | -0.92% | CNY 4.34 | CNY 4.46 | CNY 4.28 | 17.27M |
| 2026-07-29 | CNY 4.33 | +3.84% | CNY 4.17 | CNY 4.38 | CNY 4.14 | 21.13M |
| 2026-07-28 | CNY 4.17 | 0.00% | CNY 4.11 | CNY 4.25 | CNY 4.11 | 12.74M |
| 2026-07-27 | CNY 4.17 | +3.73% | CNY 4.07 | CNY 4.20 | CNY 4.05 | 16.74M |
| 2026-07-24 | CNY 4.02 | -3.13% | CNY 4.14 | CNY 4.16 | CNY 4.01 | 15.77M |
| 2026-07-23 | CNY 4.15 | +5.06% | CNY 3.99 | CNY 4.17 | CNY 3.97 | 25.81M |
| 2026-07-22 | CNY 3.95 | -1.74% | CNY 3.97 | CNY 4.06 | CNY 3.94 | 16.30M |
| 2026-07-21 | CNY 4.02 | +0.25% | CNY 3.99 | CNY 4.04 | CNY 3.80 | 23.43M |
| 2026-07-20 | CNY 4.01 | -4.30% | CNY 4.20 | CNY 4.25 | CNY 3.91 | 26.26M |
| 2026-07-17 | CNY 4.19 | -4.77% | CNY 4.38 | CNY 4.46 | CNY 4.16 | 19.48M |
| 2026-07-16 | CNY 4.40 | 0.00% | CNY 4.38 | CNY 4.49 | CNY 4.34 | 16.35M |
| 2026-07-15 | CNY 4.40 | -0.68% | CNY 4.36 | CNY 4.48 | CNY 4.33 | 18.60M |
| 2026-07-14 | CNY 4.43 | +2.55% | CNY 4.32 | CNY 4.44 | CNY 4.24 | 18.55M |
| 2026-07-13 | CNY 4.32 | -5.68% | CNY 4.56 | CNY 4.57 | CNY 4.31 | 19.33M |
| 2026-07-10 | CNY 4.58 | +0.88% | CNY 4.55 | CNY 4.68 | CNY 4.44 | 19.37M |
| 2026-07-09 | CNY 4.54 | -1.73% | CNY 4.57 | CNY 4.65 | CNY 4.40 | 19.67M |
| 2026-07-08 | CNY 4.62 | -4.15% | CNY 4.80 | CNY 4.82 | CNY 4.61 | 19.85M |
| 2026-07-07 | CNY 4.82 | -2.63% | CNY 4.91 | CNY 5.01 | CNY 4.78 | 19.02M |
| 2026-07-06 | CNY 4.95 | +0.81% | CNY 4.94 | CNY 5.26 | CNY 4.91 | 24.88M |
| 2026-07-03 | CNY 4.91 | -0.81% | CNY 5.00 | CNY 5.03 | CNY 4.85 | 19.58M |
| 2026-07-02 | CNY 4.95 | -0.80% | CNY 4.97 | CNY 5.09 | CNY 4.92 | 22.14M |
| 2026-07-01 | CNY 4.99 | +2.67% | CNY 4.86 | CNY 5.07 | CNY 4.76 | 24.47M |
| 2026-06-30 | CNY 4.86 | +1.25% | CNY 4.77 | CNY 4.89 | CNY 4.72 | 19.72M |
| 2026-06-29 | CNY 4.80 | 0.00% | CNY 4.76 | CNY 4.83 | CNY 4.58 | 22.47M |
| 2026-06-26 | CNY 4.80 | -6.43% | CNY 5.08 | CNY 5.11 | CNY 4.80 | 33.75M |
| 2026-06-25 | CNY 5.13 | -5.18% | CNY 5.33 | CNY 5.45 | CNY 5.12 | 32.21M |
| 2026-06-24 | CNY 5.41 | +2.27% | CNY 5.28 | CNY 5.44 | CNY 5.12 | 32.12M |
| 2026-06-23 | CNY 5.29 | -5.54% | CNY 5.55 | CNY 5.57 | CNY 5.25 | 35.70M |
| 2026-06-22 | CNY 5.60 | +8.11% | CNY 5.10 | CNY 5.69 | CNY 4.98 | 57.72M |
| 2026-06-18 | CNY 5.18 | -3.00% | CNY 5.29 | CNY 5.29 | CNY 5.14 | 23.30M |
| 2026-06-17 | CNY 5.34 | -1.29% | CNY 5.36 | CNY 5.45 | CNY 5.28 | 22.28M |
| 2026-06-16 | CNY 5.41 | -0.18% | CNY 5.40 | CNY 5.49 | CNY 5.26 | 25.68M |
| 2026-06-15 | CNY 5.42 | +3.63% | CNY 5.28 | CNY 5.53 | CNY 5.28 | 33.72M |
| 2026-06-12 | CNY 5.23 | +1.75% | CNY 5.23 | CNY 5.37 | CNY 5.09 | 30.96M |
| 2026-06-11 | CNY 5.14 | +0.98% | CNY 5.04 | CNY 5.20 | CNY 4.98 | 27.72M |
| 2026-06-10 | CNY 5.09 | -1.55% | CNY 5.12 | CNY 5.30 | CNY 5.01 | 28.58M |
| 2026-06-09 | CNY 5.17 | +2.99% | CNY 5.12 | CNY 5.20 | CNY 5.00 | 21.90M |
| 2026-06-08 | CNY 5.02 | -4.56% | CNY 5.13 | CNY 5.26 | CNY 4.96 | 26.27M |
| 2026-06-05 | CNY 5.26 | +0.57% | CNY 5.21 | CNY 5.37 | CNY 5.11 | 25.23M |
| 2026-06-04 | CNY 5.23 | -2.61% | CNY 5.37 | CNY 5.37 | CNY 5.18 | 23.19M |
| 2026-06-03 | CNY 5.37 | -0.92% | CNY 5.36 | CNY 5.46 | CNY 5.30 | 20.73M |
| 2026-06-02 | CNY 5.42 | -3.39% | CNY 5.60 | CNY 5.61 | CNY 5.28 | 29.51M |
| 2026-06-01 | CNY 5.61 | +0.36% | CNY 5.55 | CNY 5.68 | CNY 5.53 | 23.81M |
| 2026-05-29 | CNY 5.59 | -1.93% | CNY 5.71 | CNY 5.80 | CNY 5.53 | 33.17M |
| 2026-05-28 | CNY 5.70 | +1.42% | CNY 5.60 | CNY 5.76 | CNY 5.58 | 25.36M |
| 2026-05-27 | CNY 5.62 | -4.10% | CNY 5.85 | CNY 5.89 | CNY 5.55 | 36.76M |
| 2026-05-26 | CNY 5.86 | -1.18% | CNY 5.86 | CNY 5.91 | CNY 5.69 | 28.56M |