Jinko Power Technology Co., Ltd. (SHA:601778)
China · Delayed Price · Currency is CNY 3.600
+0.060 (1.69%)
Jul 31, 2026, 3:00 PM CST
Jinko Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 163,299,100 |
| Jul 23, 2026 | 3.47 | 3.70 | 3.45 | 3.66 | 3.66 | 5.17% | 218,409,600 |
| Jul 22, 2026 | 3.46 | 3.59 | 3.43 | 3.48 | 3.48 | -0.85% | 154,452,700 |
| Jul 21, 2026 | 3.43 | 3.52 | 3.26 | 3.51 | 3.51 | 2.63% | 202,446,700 |
| Jul 20, 2026 | 3.44 | 3.62 | 3.33 | 3.42 | 3.42 | 2.09% | 225,334,500 |
| 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% | 125,742,500 |
| Jul 8, 2026 | 3.93 | 3.94 | 3.76 | 3.79 | 3.79 | -2.57% | 101,347,600 |
| 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% | 118,847,600 |
| Jul 3, 2026 | 4.13 | 4.20 | 4.09 | 4.15 | 4.15 | 0.48% | 107,966,500 |
| Jul 2, 2026 | 4.31 | 4.35 | 4.11 | 4.13 | 4.13 | -3.95% | 160,519,100 |
| 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 |
| Jun 25, 2026 | 4.47 | 4.70 | 4.41 | 4.57 | 4.54 | 0.66% | 143,080,745 |
| Jun 24, 2026 | 4.60 | 4.63 | 4.45 | 4.54 | 4.51 | -2.16% | 147,288,974 |
| Jun 23, 2026 | 4.80 | 4.81 | 4.60 | 4.64 | 4.61 | -3.33% | 126,076,449 |
| Jun 22, 2026 | 4.82 | 4.89 | 4.68 | 4.80 | 4.77 | -1.44% | 162,245,532 |
| Jun 18, 2026 | 4.99 | 5.09 | 4.84 | 4.87 | 4.84 | -2.99% | 160,103,300 |
| Jun 17, 2026 | 5.08 | 5.18 | 4.98 | 5.02 | 4.99 | -1.38% | 136,675,800 |
| Jun 16, 2026 | 5.03 | 5.15 | 5.01 | 5.09 | 5.06 | 1.39% | 144,890,600 |
| Jun 15, 2026 | 4.86 | 5.03 | 4.81 | 5.02 | 4.99 | 5.02% | 171,714,800 |
| Jun 12, 2026 | 4.93 | 5.02 | 4.76 | 4.78 | 4.75 | -1.65% | 155,782,100 |
| Jun 11, 2026 | 4.91 | 4.95 | 4.81 | 4.86 | 4.83 | -2.21% | 129,527,800 |
| Jun 10, 2026 | 5.12 | 5.13 | 4.89 | 4.97 | 4.94 | -3.87% | 162,984,400 |
| Jun 9, 2026 | 5.15 | 5.19 | 4.94 | 5.17 | 5.14 | 2.78% | 183,115,481 |
| Jun 8, 2026 | 5.18 | 5.30 | 4.97 | 5.03 | 5.00 | -5.63% | 199,600,389 |
| Jun 5, 2026 | 5.66 | 5.69 | 5.30 | 5.33 | 5.29 | -4.82% | 231,891,800 |
| Jun 4, 2026 | 5.71 | 5.87 | 5.56 | 5.60 | 5.56 | -3.28% | 217,724,600 |
| Jun 3, 2026 | 5.76 | 5.88 | 5.66 | 5.79 | 5.75 | -0.86% | 206,820,500 |
| Jun 2, 2026 | 5.79 | 5.88 | 5.44 | 5.84 | 5.80 | -0.17% | 264,035,000 |
| Jun 1, 2026 | 5.98 | 6.03 | 5.72 | 5.85 | 5.81 | -1.35% | 197,894,500 |
| May 29, 2026 | 6.21 | 6.25 | 5.89 | 5.93 | 5.89 | -5.27% | 272,984,300 |
| May 28, 2026 | 6.35 | 6.37 | 6.16 | 6.26 | 6.22 | 0.16% | 216,345,900 |
| May 27, 2026 | 6.26 | 6.39 | 6.17 | 6.25 | 6.21 | -1.26% | 205,908,200 |
| May 26, 2026 | 6.54 | 6.54 | 6.21 | 6.33 | 6.29 | -4.09% | 237,775,500 |
| May 25, 2026 | 6.34 | 6.85 | 6.33 | 6.60 | 6.56 | 4.27% | 361,488,400 |
| May 22, 2026 | 6.13 | 6.36 | 6.06 | 6.33 | 6.29 | 3.60% | 212,328,200 |