Jinko Power Technology Co., Ltd. (SHA:601778)
China · Delayed Price · Currency is CNY 4.870
-0.150 (-2.99%)
Jun 18, 2026, 3:00 PM CST
Jinko Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.99 | 5.09 | 4.84 | 4.87 | 4.87 | -2.99% | 160,103,326 |
| Jun 17, 2026 | 5.08 | 5.18 | 4.98 | 5.02 | 5.02 | -1.38% | 136,675,800 |
| Jun 16, 2026 | 5.03 | 5.15 | 5.01 | 5.09 | 5.09 | 1.39% | 144,890,661 |
| Jun 15, 2026 | 4.86 | 5.03 | 4.81 | 5.02 | 5.02 | 5.02% | 171,714,800 |
| Jun 12, 2026 | 4.93 | 5.02 | 4.76 | 4.78 | 4.78 | -1.65% | 155,782,100 |
| Jun 11, 2026 | 4.91 | 4.95 | 4.81 | 4.86 | 4.86 | -2.21% | 129,527,800 |
| Jun 10, 2026 | 5.12 | 5.13 | 4.89 | 4.97 | 4.97 | -3.87% | 162,984,400 |
| Jun 9, 2026 | 5.15 | 5.19 | 4.94 | 5.17 | 5.17 | 2.78% | 183,115,481 |
| Jun 8, 2026 | 5.18 | 5.30 | 4.97 | 5.03 | 5.03 | -5.63% | 199,600,389 |
| Jun 5, 2026 | 5.66 | 5.69 | 5.30 | 5.33 | 5.33 | -4.82% | 231,891,800 |
| Jun 4, 2026 | 5.71 | 5.87 | 5.56 | 5.60 | 5.60 | -3.28% | 217,724,600 |
| Jun 3, 2026 | 5.76 | 5.88 | 5.66 | 5.79 | 5.79 | -0.86% | 206,820,500 |
| Jun 2, 2026 | 5.79 | 5.88 | 5.44 | 5.84 | 5.84 | -0.17% | 264,035,000 |
| Jun 1, 2026 | 5.98 | 6.03 | 5.72 | 5.85 | 5.85 | -1.35% | 197,894,500 |
| May 29, 2026 | 6.21 | 6.25 | 5.89 | 5.93 | 5.93 | -5.27% | 272,984,300 |
| May 28, 2026 | 6.35 | 6.37 | 6.16 | 6.26 | 6.26 | 0.16% | 216,345,900 |
| May 27, 2026 | 6.26 | 6.39 | 6.17 | 6.25 | 6.25 | -1.26% | 205,908,200 |
| May 26, 2026 | 6.54 | 6.54 | 6.21 | 6.33 | 6.33 | -4.09% | 237,775,500 |
| May 25, 2026 | 6.34 | 6.85 | 6.33 | 6.60 | 6.60 | 4.27% | 361,488,400 |
| May 22, 2026 | 6.13 | 6.36 | 6.06 | 6.33 | 6.33 | 3.60% | 212,328,200 |
| May 21, 2026 | 6.44 | 6.53 | 6.09 | 6.11 | 6.11 | -4.98% | 292,417,100 |
| May 20, 2026 | 6.55 | 6.67 | 6.21 | 6.43 | 6.43 | -3.60% | 325,144,400 |
| May 19, 2026 | 6.58 | 6.71 | 6.31 | 6.67 | 6.67 | 1.06% | 338,975,400 |
| May 18, 2026 | 6.93 | 7.09 | 6.51 | 6.60 | 6.60 | -5.17% | 430,409,200 |
| May 15, 2026 | 7.38 | 7.38 | 6.85 | 6.96 | 6.96 | -7.45% | 724,120,900 |
| May 14, 2026 | 7.24 | 7.85 | 7.16 | 7.52 | 7.52 | 5.32% | 963,618,100 |
| May 13, 2026 | 7.09 | 7.66 | 7.01 | 7.14 | 7.14 | 0.56% | 694,577,300 |
| May 12, 2026 | 7.38 | 7.45 | 6.96 | 7.10 | 7.10 | -2.74% | 409,920,200 |
| May 11, 2026 | 7.50 | 7.70 | 7.25 | 7.30 | 7.30 | -1.22% | 559,896,600 |
| May 8, 2026 | 7.41 | 7.53 | 7.17 | 7.39 | 7.39 | -0.40% | 507,337,200 |
| May 7, 2026 | 7.36 | 7.58 | 7.25 | 7.42 | 7.42 | 3.78% | 638,436,000 |
| May 6, 2026 | 6.72 | 7.15 | 6.71 | 7.15 | 7.15 | 10.00% | 506,886,100 |
| Apr 30, 2026 | 6.80 | 6.88 | 6.34 | 6.50 | 6.50 | -6.61% | 587,322,600 |
| Apr 29, 2026 | 6.57 | 7.18 | 6.57 | 6.96 | 6.96 | -2.25% | 652,674,000 |
| Apr 28, 2026 | 6.85 | 7.48 | 6.85 | 7.12 | 7.12 | 2.59% | 703,276,000 |
| Apr 27, 2026 | 7.14 | 7.20 | 6.90 | 6.94 | 6.94 | -3.21% | 612,490,100 |
| Apr 24, 2026 | 7.54 | 7.88 | 7.14 | 7.17 | 7.17 | -0.28% | 1,016,642,000 |
| Apr 23, 2026 | 6.87 | 7.19 | 6.35 | 7.19 | 7.19 | 9.94% | 828,389,500 |
| Apr 22, 2026 | 6.45 | 6.85 | 6.43 | 6.54 | 6.54 | 2.99% | 733,494,700 |
| Apr 21, 2026 | 6.42 | 6.45 | 5.97 | 6.35 | 6.35 | -2.46% | 692,835,500 |
| Apr 20, 2026 | 6.80 | 6.86 | 6.38 | 6.51 | 6.51 | -5.79% | 813,438,000 |
| Apr 17, 2026 | 7.00 | 7.33 | 6.86 | 6.91 | 6.91 | 3.75% | 1,091,073,000 |
| Apr 16, 2026 | 6.25 | 6.66 | 6.20 | 6.66 | 6.66 | 10.08% | 749,122,700 |
| Apr 15, 2026 | 6.02 | 6.14 | 5.78 | 6.05 | 6.05 | 0.33% | 605,261,500 |
| Apr 14, 2026 | 5.56 | 6.03 | 5.55 | 6.03 | 6.03 | 10.04% | 558,442,300 |
| Apr 13, 2026 | 5.00 | 5.53 | 4.98 | 5.48 | 5.48 | 8.51% | 341,912,100 |
| Apr 10, 2026 | 5.08 | 5.10 | 4.99 | 5.05 | 5.05 | -0.59% | 137,919,400 |
| Apr 9, 2026 | 5.01 | 5.14 | 4.94 | 5.08 | 5.08 | -0.20% | 143,288,700 |
| Apr 8, 2026 | 4.99 | 5.13 | 4.94 | 5.09 | 5.09 | 3.88% | 195,955,300 |
| Apr 7, 2026 | 4.87 | 4.99 | 4.78 | 4.90 | 4.90 | 0.62% | 124,531,700 |