Stock listing
Shenzhen:000546 Jinyuan EP Co.,Ltd. (金圆股份) 股价
Follow Jinyuan EP Co.,Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000546
¥3.77 CNY +0.09 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥3.62 – ¥3.79 CNYNov 2, 2026
- Volume
- 15.19M sharesNov 2, 2026
- Market cap
- ¥2.93B CNYAt the close on Nov 2, 2026 · price × 777.6M shares outstanding
- 52-week range
- ¥3.62 – ¥8.36 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥69.93M CNYMedian day 12.50M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000546 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.77 | +0.09 | +2.4% | ¥3.70 | ¥3.79 | ¥3.62 | 15,191,600 | |
| ¥3.68 | -0.09 | -2.4% | ¥3.84 | ¥3.84 | ¥3.67 | 14,262,309 | |
| ¥3.77 | -0.14 | -3.6% | ¥3.88 | ¥3.90 | ¥3.77 | 13,567,200 | |
| ¥3.91 | +0.04 | +1.0% | ¥3.87 | ¥3.94 | ¥3.82 | 11,333,747 | |
| ¥3.87 | -0.11 | -2.8% | ¥4.00 | ¥4.01 | ¥3.85 | 10,546,100 | |
| ¥3.98 | -0.04 | -1.0% | ¥4.00 | ¥4.04 | ¥3.94 | 10,715,956 | |
| ¥4.02 | +0.05 | +1.3% | ¥3.94 | ¥4.04 | ¥3.77 | 19,765,000 | |
| ¥3.97 | -0.14 | -3.4% | ¥4.10 | ¥4.13 | ¥3.97 | 13,890,500 | |
| ¥4.11 | -0.01 | -0.2% | ¥4.15 | ¥4.17 | ¥4.09 | 11,787,300 | |
| ¥4.12 | +0.03 | +0.7% | ¥4.09 | ¥4.17 | ¥4.07 | 13,522,456 | |
| ¥4.09 | -0.06 | -1.4% | ¥4.15 | ¥4.17 | ¥4.00 | 16,599,000 | |
| ¥4.15 | +0.04 | +1.0% | ¥4.17 | ¥4.25 | ¥4.11 | 21,815,900 | |
| ¥4.11 | -0.16 | -3.7% | ¥4.18 | ¥4.22 | ¥4.10 | 29,619,699 | |
| ¥4.27 | -0.22 | -4.9% | ¥4.46 | ¥4.68 | ¥4.27 | 36,354,406 | |
| ¥4.49 | -0.09 | -2.0% | ¥4.50 | ¥4.55 | ¥4.31 | 51,337,141 | |
| ¥4.58 | -0.19 | -4.0% | ¥4.85 | ¥5.15 | ¥4.53 | 86,498,242 | |
| ¥4.77 | +0.43 | +9.9% | ¥4.32 | ¥4.77 | ¥4.26 | 24,978,268 | |
| ¥4.34 | +0.01 | +0.2% | ¥4.33 | ¥4.41 | ¥4.30 | 8,381,000 | |
| ¥4.33 | +0.01 | +0.2% | ¥4.34 | ¥4.38 | ¥4.29 | 6,883,700 | |
| ¥4.32 | +0.06 | +1.4% | ¥4.26 | ¥4.37 | ¥4.25 | 9,854,100 | |
| ¥4.26 | -0.09 | -2.1% | ¥4.34 | ¥4.36 | ¥4.22 | 8,437,570 | |
| ¥4.35 | -0.02 | -0.5% | ¥4.37 | ¥4.42 | ¥4.32 | 7,821,800 | |
| ¥4.37 | -0.08 | -1.8% | ¥4.44 | ¥4.45 | ¥4.35 | 10,263,700 | |
| ¥4.45 | -0.06 | -1.3% | ¥4.50 | ¥4.57 | ¥4.41 | 13,087,603 | |
| ¥4.51 | +0.02 | +0.4% | ¥4.52 | ¥4.53 | ¥4.44 | 12,568,403 | |
| ¥4.49 | +0.03 | +0.7% | ¥4.48 | ¥4.56 | ¥4.47 | 8,037,200 | |
| ¥4.46 | -0.04 | -0.9% | ¥4.46 | ¥4.51 | ¥4.40 | 8,855,600 | |
| ¥4.50 | +0.06 | +1.4% | ¥4.46 | ¥4.53 | ¥4.38 | 7,478,100 | |
| ¥4.44 | -0.12 | -2.6% | ¥4.55 | ¥4.55 | ¥4.43 | 7,766,000 | |
| ¥4.56 | -0.01 | -0.2% | ¥4.57 | ¥4.60 | ¥4.52 | 6,659,800 | |
| ¥4.57 | -0.11 | -2.4% | ¥4.63 | ¥4.64 | ¥4.44 | 10,519,720 | |
| ¥4.68 | -0.11 | -2.3% | ¥4.79 | ¥4.79 | ¥4.68 | 9,890,100 | |
| ¥4.79 | +0.08 | +1.7% | ¥4.70 | ¥4.84 | ¥4.67 | 13,225,580 | |
| ¥4.71 | +0.11 | +2.4% | ¥4.63 | ¥4.72 | ¥4.58 | 11,030,092 | |
| ¥4.60 | -0.03 | -0.6% | ¥4.62 | ¥4.66 | ¥4.58 | 8,505,000 | |
| ¥4.63 | -0.08 | -1.7% | ¥4.70 | ¥4.77 | ¥4.60 | 11,616,301 | |
| ¥4.71 | -0.03 | -0.6% | ¥4.76 | ¥4.82 | ¥4.70 | 9,493,200 | |
| ¥4.74 | -0.10 | -2.1% | ¥4.80 | ¥4.83 | ¥4.69 | 9,861,901 | |
| ¥4.84 | +0.02 | +0.4% | ¥4.83 | ¥4.88 | ¥4.80 | 10,378,901 | |
| ¥4.82 | -0.04 | -0.8% | ¥4.83 | ¥4.84 | ¥4.77 | 9,944,500 | |
| ¥4.86 | +0.05 | +1.0% | ¥4.83 | ¥4.90 | ¥4.78 | 13,764,000 | |
| ¥4.81 | -0.01 | -0.2% | ¥4.81 | ¥4.84 | ¥4.77 | 10,176,800 | |
| ¥4.82 | +0.01 | +0.2% | ¥4.80 | ¥4.88 | ¥4.78 | 11,097,000 | |
| ¥4.81 | +0.03 | +0.6% | ¥4.74 | ¥4.83 | ¥4.71 | 12,443,900 | |
| ¥4.78 | +0.01 | +0.2% | ¥4.77 | ¥4.89 | ¥4.72 | 14,494,200 | |
| ¥4.77 | +0.12 | +2.6% | ¥4.60 | ¥4.79 | ¥4.56 | 15,899,200 | |
| ¥4.65 | +0.07 | +1.5% | ¥4.68 | ¥4.71 | ¥4.60 | 12,141,200 | |
| ¥4.58 | -0.16 | -3.4% | ¥4.61 | ¥4.74 | ¥4.57 | 11,871,500 | |
| ¥4.74 | -0.07 | -1.5% | ¥4.93 | ¥4.94 | ¥4.68 | 14,857,001 | |
| ¥4.81 | +0.08 | +1.7% | ¥4.73 | ¥4.84 | ¥4.69 | 12,618,800 | |
| ¥4.73 | +0.01 | +0.2% | ¥4.73 | ¥4.83 | ¥4.65 | 12,797,201 | |
| ¥4.72 | -0.08 | -1.7% | ¥4.80 | ¥4.83 | ¥4.71 | 15,977,300 | |
| ¥4.80 | -0.03 | -0.6% | ¥4.82 | ¥4.92 | ¥4.74 | 16,878,000 | |
| ¥4.83 | -0.03 | -0.6% | ¥4.82 | ¥4.88 | ¥4.80 | 12,560,600 | |
| ¥4.86 | +0.15 | +3.2% | ¥4.76 | ¥4.88 | ¥4.74 | 20,093,912 | |
| ¥4.71 | +0.04 | +0.9% | ¥4.69 | ¥4.79 | ¥4.59 | 17,194,000 | |
| ¥4.67 | -0.06 | -1.3% | ¥4.77 | ¥4.79 | ¥4.60 | 26,596,000 | |
| ¥4.73 | +0.23 | +5.1% | ¥4.50 | ¥4.89 | ¥4.49 | 35,692,551 | |
| ¥4.50 | +0.02 | +0.4% | ¥4.51 | ¥4.53 | ¥4.44 | 11,563,000 | |
| ¥4.48 | +0.12 | +2.8% | ¥4.34 | ¥4.50 | ¥4.32 | 14,473,100 |
- Ticker
- Shenzhen:000546
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 30, 2026
Jinyuan EP: Revenue soared but net profit turned negative amid rising costs and lower subsidies
Latest news
Jinyuan EP: Revenue soared but net profit turned negative amid rising costs and lower subsidies
Apr 29, 2026
Closed ¥7.72 (+4.7%) on Apr 30, 2026
Jinyuan EP: Revenue up 40% year-over-year, but net loss driven by asset impairments and margin pressure
Apr 27, 2026
Closed ¥7.11 (-1.8%) on Apr 28, 2026
Jinyuan EP Co.,Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Jinyuan EP Co.,Ltd.