Jinko Power Technology Co., Ltd. (SHA:601778)
China · Delayed Price · Currency is CNY 5.52
-0.17 (-2.99%)
At close: Mar 27, 2026
Jinko Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.69 | 5.50 | 5.52 | 5.52 | -2.99% | 238,470,873 |
| Mar 26, 2026 | 5.80 | 5.88 | 5.63 | 5.69 | 5.69 | -3.89% | 350,548,800 |
| Mar 25, 2026 | 5.53 | 5.94 | 5.47 | 5.92 | 5.92 | 6.67% | 492,266,965 |
| Mar 24, 2026 | 5.46 | 5.55 | 5.20 | 5.55 | 5.55 | 3.16% | 395,487,897 |
| Mar 23, 2026 | 5.20 | 5.50 | 5.10 | 5.38 | 5.38 | 0.75% | 352,077,000 |
| Mar 20, 2026 | 5.34 | 5.62 | 5.25 | 5.34 | 5.34 | -1.11% | 356,688,600 |
| Mar 19, 2026 | 5.19 | 5.55 | 5.19 | 5.40 | 5.40 | 1.50% | 340,577,460 |
| Mar 18, 2026 | 5.31 | 5.50 | 5.18 | 5.32 | 5.32 | -0.75% | 315,612,964 |
| Mar 17, 2026 | 5.37 | 5.66 | 5.33 | 5.36 | 5.36 | -0.37% | 393,630,300 |
| Mar 16, 2026 | 5.80 | 5.85 | 5.24 | 5.38 | 5.38 | -7.24% | 445,922,700 |
| Mar 13, 2026 | 6.10 | 6.15 | 5.75 | 5.80 | 5.80 | -5.54% | 570,156,700 |
| Mar 12, 2026 | 5.91 | 6.38 | 5.91 | 6.14 | 6.14 | 4.07% | 750,880,800 |
| Mar 11, 2026 | 5.78 | 6.17 | 5.52 | 5.90 | 5.90 | 5.17% | 796,718,462 |
| Mar 10, 2026 | 5.06 | 5.61 | 4.96 | 5.61 | 5.61 | 10.00% | 526,975,200 |
| Mar 9, 2026 | 4.80 | 5.23 | 4.80 | 5.10 | 5.10 | 4.72% | 406,682,300 |
| Mar 6, 2026 | 4.69 | 4.99 | 4.62 | 4.87 | 4.87 | 3.84% | 349,839,400 |
| Mar 5, 2026 | 4.60 | 4.73 | 4.56 | 4.69 | 4.69 | 3.30% | 249,932,986 |
| Mar 4, 2026 | 4.45 | 4.62 | 4.41 | 4.54 | 4.54 | 0.22% | 142,164,300 |
| Mar 3, 2026 | 4.60 | 4.70 | 4.49 | 4.53 | 4.53 | -1.52% | 226,778,864 |
| Mar 2, 2026 | 4.75 | 4.79 | 4.54 | 4.60 | 4.60 | -4.17% | 272,631,364 |
| Feb 27, 2026 | 4.63 | 4.87 | 4.58 | 4.80 | 4.80 | 4.35% | 305,039,900 |
| Feb 26, 2026 | 4.63 | 4.80 | 4.57 | 4.60 | 4.60 | -0.65% | 250,859,800 |
| Feb 25, 2026 | 4.50 | 4.75 | 4.48 | 4.63 | 4.63 | 3.81% | 283,140,100 |
| Feb 24, 2026 | 4.57 | 4.57 | 4.45 | 4.46 | 4.46 | - | 159,311,100 |
| Feb 13, 2026 | 4.49 | 4.57 | 4.42 | 4.46 | 4.46 | -1.98% | 187,828,079 |
| Feb 12, 2026 | 4.45 | 4.59 | 4.30 | 4.55 | 4.55 | 3.41% | 265,472,800 |
| Feb 11, 2026 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | -1.35% | 222,538,400 |
| Feb 10, 2026 | 4.63 | 4.72 | 4.46 | 4.46 | 4.46 | -3.88% | 294,344,400 |
| Feb 9, 2026 | 4.45 | 4.80 | 4.44 | 4.64 | 4.64 | 6.42% | 459,559,900 |
| Feb 6, 2026 | 4.25 | 4.41 | 4.19 | 4.36 | 4.36 | 1.63% | 169,276,900 |
| Feb 5, 2026 | 4.66 | 4.67 | 4.23 | 4.29 | 4.29 | -7.54% | 308,527,300 |
| Feb 4, 2026 | 4.50 | 4.68 | 4.41 | 4.64 | 4.64 | 4.27% | 261,513,800 |
| Feb 3, 2026 | 4.24 | 4.48 | 4.23 | 4.45 | 4.45 | 6.46% | 252,614,300 |
| Feb 2, 2026 | 4.25 | 4.34 | 4.18 | 4.18 | 4.18 | -2.11% | 139,952,900 |
| Jan 30, 2026 | 4.36 | 4.39 | 4.16 | 4.27 | 4.27 | -2.73% | 164,764,700 |
| Jan 29, 2026 | 4.18 | 4.58 | 4.16 | 4.39 | 4.39 | 4.52% | 288,782,700 |
| Jan 28, 2026 | 4.27 | 4.27 | 4.12 | 4.20 | 4.20 | -2.10% | 132,379,700 |
| Jan 27, 2026 | 4.20 | 4.39 | 4.01 | 4.29 | 4.29 | 1.66% | 201,861,000 |
| Jan 26, 2026 | 4.44 | 4.46 | 4.17 | 4.22 | 4.22 | -4.95% | 207,978,900 |
| Jan 23, 2026 | 4.27 | 4.53 | 4.26 | 4.44 | 4.44 | 3.50% | 192,759,306 |
| Jan 22, 2026 | 4.43 | 4.48 | 4.26 | 4.29 | 4.29 | -2.50% | 166,715,817 |
| Jan 21, 2026 | 4.17 | 4.49 | 4.14 | 4.40 | 4.40 | 5.26% | 256,738,314 |
| Jan 20, 2026 | 4.27 | 4.34 | 4.12 | 4.18 | 4.18 | -1.88% | 151,675,900 |
| Jan 19, 2026 | 4.34 | 4.35 | 4.22 | 4.26 | 4.26 | -0.47% | 163,765,600 |
| Jan 16, 2026 | 4.25 | 4.34 | 4.12 | 4.28 | 4.28 | 1.90% | 246,063,000 |
| Jan 15, 2026 | 4.10 | 4.23 | 4.08 | 4.20 | 4.20 | 1.94% | 187,164,400 |
| Jan 14, 2026 | 4.10 | 4.24 | 4.07 | 4.12 | 4.12 | 0.24% | 173,608,300 |
| Jan 13, 2026 | 4.10 | 4.19 | 4.03 | 4.11 | 4.11 | 0.74% | 186,890,400 |
| Jan 12, 2026 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | 0.74% | 197,851,451 |
| Jan 9, 2026 | 4.09 | 4.13 | 4.02 | 4.05 | 4.05 | -1.46% | 152,565,546 |