Jinyuan EP
金圆股份 SZ000546 Forward-adjusted MAIN
4.33
+0.01
(+0.23%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.34
High
4.38
Low
4.29
Prev close
4.32
Amplitude
2.08%
Volume
6.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.33
MA10
4.40
MA20
4.52
MA60
4.53
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.34 | 4.38 | 4.29 | 4.33 | 7M |
| 2 | 2026-09-29 | 4.26 | 4.37 | 4.25 | 4.32 | 10M |
| 3 | 2026-09-28 | 4.34 | 4.36 | 4.22 | 4.26 | 8M |
| 4 | 2026-09-24 | 4.37 | 4.42 | 4.32 | 4.35 | 8M |
| 5 | 2026-09-23 | 4.44 | 4.45 | 4.35 | 4.37 | 10M |
| 6 | 2026-09-22 | 4.50 | 4.57 | 4.41 | 4.45 | 13M |
| 7 | 2026-09-21 | 4.52 | 4.53 | 4.44 | 4.51 | 13M |
| 8 | 2026-09-18 | 4.48 | 4.56 | 4.47 | 4.49 | 8M |
| 9 | 2026-09-17 | 4.46 | 4.51 | 4.40 | 4.46 | 9M |
| 10 | 2026-09-16 | 4.46 | 4.53 | 4.38 | 4.50 | 7M |
| 11 | 2026-09-15 | 4.55 | 4.55 | 4.43 | 4.44 | 8M |
| 12 | 2026-09-14 | 4.57 | 4.60 | 4.52 | 4.56 | 7M |
52W
Data range
3.80
11.6%
8.36
High/low over the last 250 trading days, and where the price sits.
← Stocks