Jinko Power Technology Co., Ltd. (SHA:601778)
China · Delayed Price · Currency is CNY 3.610
-0.040 (-1.10%)
Sep 3, 2026, 3:00 PM CST
Jinko Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.63 | 3.67 | 3.58 | 3.61 | 3.61 | -1.10% | 63,344,557 |
| Sep 2, 2026 | 3.69 | 3.69 | 3.60 | 3.65 | 3.65 | -1.08% | 69,312,502 |
| Sep 1, 2026 | 3.65 | 3.71 | 3.63 | 3.69 | 3.69 | 0.82% | 62,419,995 |
| Aug 31, 2026 | 3.68 | 3.69 | 3.59 | 3.66 | 3.66 | -1.35% | 69,570,900 |
| Aug 28, 2026 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 71,491,900 |
| Aug 27, 2026 | 3.69 | 3.75 | 3.63 | 3.73 | 3.73 | 0.81% | 101,432,201 |
| Aug 26, 2026 | 3.61 | 3.74 | 3.60 | 3.70 | 3.70 | 2.49% | 120,310,500 |
| Aug 25, 2026 | 3.55 | 3.64 | 3.51 | 3.61 | 3.61 | 0.56% | 83,818,408 |
| Aug 24, 2026 | 3.63 | 3.74 | 3.54 | 3.59 | 3.59 | -0.28% | 109,543,243 |
| Aug 21, 2026 | 3.56 | 3.62 | 3.51 | 3.60 | 3.60 | 1.41% | 89,161,101 |
| Aug 20, 2026 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -0.56% | 85,547,376 |
| Aug 19, 2026 | 3.78 | 3.80 | 3.56 | 3.57 | 3.57 | -6.54% | 147,159,035 |
| Aug 18, 2026 | 3.88 | 3.91 | 3.76 | 3.82 | 3.82 | -0.26% | 125,354,368 |
| Aug 17, 2026 | 3.82 | 3.84 | 3.74 | 3.83 | 3.83 | 0.26% | 100,533,420 |
| Aug 14, 2026 | 3.86 | 3.87 | 3.71 | 3.82 | 3.82 | -1.80% | 135,250,516 |
| Aug 13, 2026 | 3.89 | 4.04 | 3.87 | 3.89 | 3.89 | 0.52% | 176,926,497 |
| Aug 12, 2026 | 3.82 | 3.92 | 3.81 | 3.87 | 3.87 | 1.57% | 114,299,628 |
| Aug 11, 2026 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | -1.04% | 89,523,310 |
| Aug 10, 2026 | 3.88 | 3.95 | 3.76 | 3.85 | 3.85 | -0.77% | 146,608,712 |
| Aug 7, 2026 | 3.89 | 3.91 | 3.78 | 3.88 | 3.88 | -0.51% | 149,884,552 |
| Aug 6, 2026 | 3.88 | 4.00 | 3.83 | 3.90 | 3.90 | -0.26% | 162,771,687 |
| Aug 5, 2026 | 3.86 | 3.94 | 3.81 | 3.91 | 3.91 | 1.30% | 154,542,085 |
| Aug 4, 2026 | 3.77 | 3.88 | 3.76 | 3.86 | 3.86 | 1.85% | 156,682,552 |
| Aug 3, 2026 | 3.62 | 3.80 | 3.61 | 3.79 | 3.79 | 5.28% | 177,425,330 |
| Jul 31, 2026 | 3.55 | 3.66 | 3.55 | 3.60 | 3.60 | 1.69% | 144,394,658 |
| Jul 30, 2026 | 3.59 | 3.65 | 3.49 | 3.54 | 3.54 | -1.94% | 134,227,584 |
| Jul 29, 2026 | 3.52 | 3.63 | 3.41 | 3.61 | 3.61 | 2.56% | 162,569,832 |
| Jul 28, 2026 | 3.51 | 3.61 | 3.49 | 3.52 | 3.52 | -0.56% | 105,738,870 |
| Jul 27, 2026 | 3.41 | 3.54 | 3.33 | 3.54 | 3.54 | 3.81% | 133,256,576 |
| Jul 24, 2026 | 3.59 | 3.61 | 3.41 | 3.41 | 3.41 | -6.83% | 163,299,179 |
| Jul 23, 2026 | 3.47 | 3.70 | 3.45 | 3.66 | 3.66 | 5.17% | 218,409,621 |
| Jul 22, 2026 | 3.46 | 3.59 | 3.43 | 3.48 | 3.48 | -0.85% | 154,452,786 |
| Jul 21, 2026 | 3.43 | 3.52 | 3.26 | 3.51 | 3.51 | 2.63% | 202,446,782 |
| Jul 20, 2026 | 3.44 | 3.62 | 3.33 | 3.42 | 3.42 | 2.09% | 225,334,566 |
| Jul 17, 2026 | 3.52 | 3.56 | 3.33 | 3.35 | 3.35 | -4.83% | 135,277,890 |
| Jul 16, 2026 | 3.59 | 3.64 | 3.50 | 3.52 | 3.52 | -1.95% | 96,883,319 |
| Jul 15, 2026 | 3.59 | 3.74 | 3.56 | 3.59 | 3.59 | -2.45% | 114,204,178 |
| Jul 14, 2026 | 3.63 | 3.70 | 3.54 | 3.68 | 3.68 | 0.55% | 116,088,786 |
| Jul 13, 2026 | 3.96 | 4.04 | 3.66 | 3.66 | 3.66 | -7.58% | 130,833,429 |
| Jul 10, 2026 | 3.83 | 4.09 | 3.77 | 3.96 | 3.96 | 3.39% | 176,489,887 |
| Jul 9, 2026 | 3.79 | 3.84 | 3.64 | 3.83 | 3.83 | 1.06% | 125,742,541 |
| Jul 8, 2026 | 3.93 | 3.94 | 3.76 | 3.79 | 3.79 | -2.57% | 101,347,613 |
| Jul 7, 2026 | 4.01 | 4.06 | 3.89 | 3.89 | 3.89 | -3.71% | 102,373,884 |
| Jul 6, 2026 | 4.16 | 4.23 | 4.03 | 4.04 | 4.04 | -2.65% | 118,847,620 |
| Jul 3, 2026 | 4.13 | 4.20 | 4.09 | 4.15 | 4.15 | 0.48% | 107,966,553 |
| Jul 2, 2026 | 4.31 | 4.35 | 4.11 | 4.13 | 4.13 | -3.95% | 160,519,192 |
| Jul 1, 2026 | 4.29 | 4.38 | 4.22 | 4.30 | 4.30 | 0.66% | 139,596,969 |
| Jun 30, 2026 | 4.24 | 4.34 | 4.16 | 4.30 | 4.27 | 1.42% | 115,628,411 |
| Jun 29, 2026 | 4.35 | 4.42 | 4.20 | 4.24 | 4.21 | -2.53% | 134,885,386 |
| Jun 26, 2026 | 4.64 | 4.65 | 4.35 | 4.35 | 4.32 | -4.81% | 145,046,877 |