Jinko Power Technology Co., Ltd. (SHA:601778)
China · Delayed Price · Currency is CNY 6.26
+0.01 (0.16%)
May 28, 2026, 3:00 PM CST
Jinko Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.35 | 6.37 | 6.16 | 6.29 | - | 0.64% | 141,631,749 |
| 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 |
| Apr 3, 2026 | 4.75 | 4.87 | 4.67 | 4.87 | 4.87 | 3.40% | 191,864,700 |
| Apr 2, 2026 | 4.96 | 4.96 | 4.64 | 4.71 | 4.71 | -5.42% | 222,769,300 |
| Apr 1, 2026 | 5.02 | 5.08 | 4.91 | 4.98 | 4.98 | 1.84% | 197,352,900 |
| Mar 31, 2026 | 5.06 | 5.14 | 4.88 | 4.89 | 4.89 | -4.86% | 249,388,300 |
| Mar 30, 2026 | 5.40 | 5.41 | 4.97 | 5.14 | 5.14 | -6.88% | 296,509,400 |
| Mar 27, 2026 | 5.55 | 5.69 | 5.50 | 5.52 | 5.52 | -2.99% | 238,470,800 |
| 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% | 492,266,900 |
| Mar 24, 2026 | 5.46 | 5.55 | 5.20 | 5.55 | 5.55 | 3.16% | 395,487,800 |
| 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% | 340,577,400 |
| Mar 18, 2026 | 5.31 | 5.50 | 5.18 | 5.32 | 5.32 | -0.75% | 315,612,900 |
| 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 |