Jinko Power Technology Co., Ltd. (SHA:601778)
China · Delayed Price · Currency is CNY 3.430
-0.100 (-2.83%)
Sep 23, 2026, 3:00 PM CST
Jinko Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.51 | 3.53 | 3.42 | 3.43 | 3.43 | -2.83% | 82,994,295 |
| Sep 22, 2026 | 3.59 | 3.61 | 3.52 | 3.53 | 3.53 | -1.40% | 79,823,168 |
| Sep 21, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.85% | 63,093,350 |
| Sep 18, 2026 | 3.53 | 3.60 | 3.52 | 3.55 | 3.55 | 0.85% | 81,068,200 |
| Sep 17, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | -2.49% | 97,152,841 |
| Sep 16, 2026 | 3.56 | 3.63 | 3.51 | 3.61 | 3.61 | 0.56% | 86,919,700 |
| Sep 15, 2026 | 3.57 | 3.62 | 3.48 | 3.59 | 3.59 | 1.13% | 99,804,040 |
| Sep 14, 2026 | 3.50 | 3.57 | 3.48 | 3.55 | 3.55 | 0.85% | 76,007,300 |
| Sep 11, 2026 | 3.54 | 3.54 | 3.42 | 3.52 | 3.52 | -1.12% | 106,195,000 |
| Sep 10, 2026 | 3.59 | 3.60 | 3.53 | 3.56 | 3.56 | -1.11% | 71,722,900 |
| Sep 9, 2026 | 3.63 | 3.65 | 3.59 | 3.60 | 3.60 | -0.83% | 68,374,400 |
| Sep 8, 2026 | 3.60 | 3.67 | 3.58 | 3.63 | 3.63 | 1.11% | 68,595,040 |
| Sep 7, 2026 | 3.61 | 3.62 | 3.56 | 3.59 | 3.59 | 0.28% | 62,638,616 |
| Sep 4, 2026 | 3.61 | 3.69 | 3.57 | 3.58 | 3.58 | -0.83% | 87,207,589 |
| 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 |