Jinko Power Technology Co., Ltd. (SHA:601778)
China · Delayed Price · Currency is CNY 3.190
+0.070 (2.24%)
Nov 3, 2026, 3:00 PM CST
Jinko Power Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.12 | 3.28 | 3.10 | 3.19 | 3.19 | 2.24% | 142,926,269 |
| Nov 2, 2026 | 3.16 | 3.19 | 3.04 | 3.12 | 3.12 | -1.27% | 136,520,109 |
| Oct 30, 2026 | 3.28 | 3.32 | 3.16 | 3.16 | 3.16 | -5.11% | 143,763,400 |
| Oct 29, 2026 | 3.41 | 3.45 | 3.32 | 3.33 | 3.33 | -2.92% | 130,923,638 |
| Oct 28, 2026 | 3.33 | 3.48 | 3.30 | 3.43 | 3.43 | 3.63% | 170,464,218 |
| Oct 27, 2026 | 3.53 | 3.56 | 3.31 | 3.31 | 3.31 | -6.50% | 191,229,388 |
| Oct 26, 2026 | 3.62 | 3.63 | 3.49 | 3.54 | 3.54 | -2.75% | 190,447,370 |
| Oct 23, 2026 | 3.69 | 3.70 | 3.53 | 3.64 | 3.64 | -1.89% | 282,078,668 |
| Oct 22, 2026 | 3.49 | 3.87 | 3.42 | 3.71 | 3.71 | 5.40% | 419,637,356 |
| Oct 21, 2026 | 3.44 | 3.66 | 3.40 | 3.52 | 3.52 | 2.33% | 230,080,909 |
| Oct 20, 2026 | 3.60 | 3.63 | 3.41 | 3.44 | 3.44 | -3.91% | 248,710,851 |
| Oct 19, 2026 | 3.32 | 3.58 | 3.26 | 3.58 | 3.58 | 10.15% | 200,075,682 |
| Oct 16, 2026 | 3.21 | 3.29 | 3.20 | 3.25 | 3.25 | 1.88% | 80,645,470 |
| Oct 15, 2026 | 3.26 | 3.27 | 3.16 | 3.19 | 3.19 | -3.33% | 76,126,598 |
| Oct 14, 2026 | 3.33 | 3.36 | 3.29 | 3.30 | 3.30 | -1.20% | 48,701,144 |
| Oct 13, 2026 | 3.32 | 3.38 | 3.26 | 3.34 | 3.34 | -0.30% | 73,084,629 |
| Oct 12, 2026 | 3.40 | 3.44 | 3.34 | 3.35 | 3.35 | -0.89% | 70,059,271 |
| Oct 9, 2026 | 3.37 | 3.40 | 3.28 | 3.38 | 3.38 | 0.30% | 84,956,822 |
| Oct 8, 2026 | 3.39 | 3.44 | 3.34 | 3.37 | 3.37 | -0.59% | 72,506,749 |
| Sep 30, 2026 | 3.40 | 3.43 | 3.38 | 3.39 | 3.39 | 0.30% | 49,229,165 |
| Sep 29, 2026 | 3.32 | 3.40 | 3.31 | 3.38 | 3.38 | 1.20% | 52,657,120 |
| Sep 28, 2026 | 3.42 | 3.43 | 3.31 | 3.34 | 3.34 | -2.34% | 65,185,997 |
| Sep 24, 2026 | 3.43 | 3.47 | 3.40 | 3.42 | 3.42 | -0.29% | 69,086,562 |
| 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 |