Jinko Power Technology Co., Ltd. (SHA:601778)
China
· Delayed Price · Currency is CNY 4.870
+0.180 (3.84%)
At close: Mar 6, 2026
Jinko Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.69 | 4.99 | 4.62 | 4.87 | 4.87 | 3.84% | 349,839,400 |
| Mar 5, 2026 | 4.60 | 4.73 | 4.56 | 4.69 | 4.69 | 3.30% | 249,932,986 |
| Mar 4, 2026 | 4.45 | 4.62 | 4.41 | 4.54 | 4.54 | 0.22% | 142,164,300 |
| Mar 3, 2026 | 4.60 | 4.70 | 4.49 | 4.53 | 4.53 | -1.52% | 226,778,864 |
| Mar 2, 2026 | 4.75 | 4.79 | 4.54 | 4.60 | 4.60 | -4.17% | 272,631,364 |
| Feb 27, 2026 | 4.63 | 4.87 | 4.58 | 4.80 | 4.80 | 4.35% | 305,039,900 |
| Feb 26, 2026 | 4.63 | 4.80 | 4.57 | 4.60 | 4.60 | -0.65% | 250,859,800 |
| Feb 25, 2026 | 4.50 | 4.75 | 4.48 | 4.63 | 4.63 | 3.81% | 283,140,100 |
| Feb 24, 2026 | 4.57 | 4.57 | 4.45 | 4.46 | 4.46 | - | 159,311,100 |
| Feb 13, 2026 | 4.49 | 4.57 | 4.42 | 4.46 | 4.46 | -1.98% | 187,828,079 |
| Feb 12, 2026 | 4.45 | 4.59 | 4.30 | 4.55 | 4.55 | 3.41% | 265,472,800 |
| Feb 11, 2026 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | -1.35% | 222,538,400 |
| Feb 10, 2026 | 4.63 | 4.72 | 4.46 | 4.46 | 4.46 | -3.88% | 294,344,400 |
| Feb 9, 2026 | 4.45 | 4.80 | 4.44 | 4.64 | 4.64 | 6.42% | 459,559,900 |
| Feb 6, 2026 | 4.25 | 4.41 | 4.19 | 4.36 | 4.36 | 1.63% | 169,276,900 |
| Feb 5, 2026 | 4.66 | 4.67 | 4.23 | 4.29 | 4.29 | -7.54% | 308,527,300 |
| Feb 4, 2026 | 4.50 | 4.68 | 4.41 | 4.64 | 4.64 | 4.27% | 261,513,800 |
| Feb 3, 2026 | 4.24 | 4.48 | 4.23 | 4.45 | 4.45 | 6.46% | 252,614,300 |
| Feb 2, 2026 | 4.25 | 4.34 | 4.18 | 4.18 | 4.18 | -2.11% | 139,952,900 |
| Jan 30, 2026 | 4.36 | 4.39 | 4.16 | 4.27 | 4.27 | -2.73% | 164,764,700 |
| Jan 29, 2026 | 4.18 | 4.58 | 4.16 | 4.39 | 4.39 | 4.52% | 288,782,700 |
| Jan 28, 2026 | 4.27 | 4.27 | 4.12 | 4.20 | 4.20 | -2.10% | 132,379,700 |
| Jan 27, 2026 | 4.20 | 4.39 | 4.01 | 4.29 | 4.29 | 1.66% | 201,861,000 |
| Jan 26, 2026 | 4.44 | 4.46 | 4.17 | 4.22 | 4.22 | -4.95% | 207,978,900 |
| Jan 23, 2026 | 4.27 | 4.53 | 4.26 | 4.44 | 4.44 | 3.50% | 192,759,306 |
| Jan 22, 2026 | 4.43 | 4.48 | 4.26 | 4.29 | 4.29 | -2.50% | 166,715,817 |
| Jan 21, 2026 | 4.17 | 4.49 | 4.14 | 4.40 | 4.40 | 5.26% | 256,738,314 |
| Jan 20, 2026 | 4.27 | 4.34 | 4.12 | 4.18 | 4.18 | -1.88% | 151,675,900 |
| Jan 19, 2026 | 4.34 | 4.35 | 4.22 | 4.26 | 4.26 | -0.47% | 163,765,600 |
| Jan 16, 2026 | 4.25 | 4.34 | 4.12 | 4.28 | 4.28 | 1.90% | 246,063,000 |
| Jan 15, 2026 | 4.10 | 4.23 | 4.08 | 4.20 | 4.20 | 1.94% | 187,164,400 |
| Jan 14, 2026 | 4.10 | 4.24 | 4.07 | 4.12 | 4.12 | 0.24% | 173,608,300 |
| Jan 13, 2026 | 4.10 | 4.19 | 4.03 | 4.11 | 4.11 | 0.74% | 186,890,400 |
| Jan 12, 2026 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | 0.74% | 197,851,451 |
| Jan 9, 2026 | 4.09 | 4.13 | 4.02 | 4.05 | 4.05 | -1.46% | 152,565,546 |
| Jan 8, 2026 | 4.11 | 4.18 | 4.05 | 4.11 | 4.11 | -0.24% | 137,599,791 |
| Jan 7, 2026 | 4.09 | 4.17 | 4.02 | 4.12 | 4.12 | -0.24% | 168,934,000 |
| Jan 6, 2026 | 3.91 | 4.17 | 3.91 | 4.13 | 4.13 | 6.44% | 300,847,500 |
| Jan 5, 2026 | 3.78 | 3.90 | 3.77 | 3.88 | 3.88 | 4.30% | 177,370,100 |
| Dec 31, 2025 | 3.70 | 3.78 | 3.64 | 3.72 | 3.72 | 1.09% | 124,888,453 |
| Dec 30, 2025 | 3.73 | 3.74 | 3.66 | 3.68 | 3.68 | -2.65% | 112,264,900 |
| Dec 29, 2025 | 3.85 | 3.88 | 3.76 | 3.78 | 3.78 | -1.31% | 110,770,900 |
| Dec 26, 2025 | 3.80 | 3.92 | 3.77 | 3.83 | 3.83 | 1.06% | 159,961,100 |
| Dec 25, 2025 | 3.74 | 3.82 | 3.66 | 3.79 | 3.79 | 1.34% | 118,208,000 |
| Dec 24, 2025 | 3.71 | 3.76 | 3.64 | 3.74 | 3.74 | 0.27% | 121,805,000 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.71 | 3.73 | 3.73 | -3.12% | 136,221,200 |
| Dec 22, 2025 | 3.89 | 3.91 | 3.80 | 3.85 | 3.85 | -1.03% | 138,330,000 |
| Dec 19, 2025 | 3.79 | 3.92 | 3.74 | 3.89 | 3.89 | 2.10% | 231,540,800 |
| Dec 18, 2025 | 3.88 | 3.93 | 3.80 | 3.81 | 3.81 | -1.55% | 230,056,400 |
| Dec 17, 2025 | 3.80 | 3.96 | 3.76 | 3.87 | 3.87 | -0.26% | 290,455,074 |
| Dec 16, 2025 | 3.73 | 3.97 | 3.66 | 3.88 | 3.88 | 4.58% | 497,808,320 |
| Dec 15, 2025 | 3.42 | 3.71 | 3.40 | 3.71 | 3.71 | 10.09% | 250,841,500 |
| Dec 12, 2025 | 3.26 | 3.42 | 3.25 | 3.37 | 3.37 | 3.37% | 120,465,100 |
| Dec 11, 2025 | 3.31 | 3.33 | 3.26 | 3.26 | 3.26 | -1.51% | 48,106,320 |
| Dec 10, 2025 | 3.30 | 3.32 | 3.26 | 3.31 | 3.31 | 0.30% | 43,589,590 |
| Dec 9, 2025 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -1.20% | 43,261,280 |
| Dec 8, 2025 | 3.33 | 3.36 | 3.32 | 3.34 | 3.34 | 0.30% | 52,674,230 |
| Dec 5, 2025 | 3.29 | 3.34 | 3.24 | 3.33 | 3.33 | 1.22% | 61,962,830 |
| Dec 4, 2025 | 3.32 | 3.32 | 3.26 | 3.29 | 3.29 | -0.90% | 44,909,990 |
| Dec 3, 2025 | 3.34 | 3.36 | 3.31 | 3.32 | 3.32 | -0.90% | 40,507,690 |
| Dec 2, 2025 | 3.37 | 3.37 | 3.31 | 3.35 | 3.35 | -0.59% | 48,301,200 |
| Dec 1, 2025 | 3.34 | 3.38 | 3.34 | 3.37 | 3.37 | 0.60% | 46,624,560 |
| Nov 28, 2025 | 3.33 | 3.36 | 3.28 | 3.35 | 3.35 | 0.90% | 50,542,000 |
| Nov 27, 2025 | 3.34 | 3.37 | 3.31 | 3.32 | 3.32 | -0.60% | 64,997,250 |
| Nov 26, 2025 | 3.38 | 3.40 | 3.33 | 3.34 | 3.34 | -0.89% | 54,706,550 |
| Nov 25, 2025 | 3.36 | 3.41 | 3.34 | 3.37 | 3.37 | 0.60% | 52,229,900 |
| Nov 24, 2025 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | - | 57,477,510 |
| Nov 21, 2025 | 3.45 | 3.46 | 3.35 | 3.35 | 3.35 | -3.46% | 76,154,480 |
| Nov 20, 2025 | 3.52 | 3.54 | 3.46 | 3.47 | 3.47 | -1.14% | 50,643,090 |
| Nov 19, 2025 | 3.56 | 3.60 | 3.48 | 3.51 | 3.51 | -1.96% | 60,465,500 |
| Nov 18, 2025 | 3.67 | 3.70 | 3.55 | 3.58 | 3.58 | -2.72% | 90,154,800 |
| Nov 17, 2025 | 3.72 | 3.73 | 3.63 | 3.68 | 3.68 | -0.81% | 75,500,350 |
| Nov 14, 2025 | 3.66 | 3.80 | 3.64 | 3.71 | 3.71 | 0.82% | 114,442,200 |
| Nov 13, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.82% | 70,162,910 |
| Nov 12, 2025 | 3.75 | 3.77 | 3.61 | 3.65 | 3.65 | -2.41% | 110,604,600 |
| Nov 11, 2025 | 3.73 | 3.80 | 3.72 | 3.74 | 3.74 | 0.54% | 106,300,500 |
| Nov 10, 2025 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | -0.53% | 102,587,600 |
| Nov 7, 2025 | 3.75 | 3.81 | 3.73 | 3.74 | 3.74 | 0.27% | 137,782,000 |
| Nov 6, 2025 | 3.72 | 3.78 | 3.70 | 3.73 | 3.73 | 0.54% | 122,598,300 |
| Nov 5, 2025 | 3.58 | 3.76 | 3.55 | 3.71 | 3.71 | 3.06% | 135,435,100 |
| Nov 4, 2025 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | -1.64% | 116,470,500 |
| Nov 3, 2025 | 3.52 | 3.66 | 3.51 | 3.66 | 3.66 | 4.57% | 164,107,200 |
| Oct 31, 2025 | 3.47 | 3.59 | 3.47 | 3.50 | 3.50 | 2.04% | 154,527,200 |
| Oct 30, 2025 | 3.48 | 3.48 | 3.40 | 3.43 | 3.43 | -1.72% | 90,921,490 |
| Oct 29, 2025 | 3.40 | 3.49 | 3.36 | 3.49 | 3.49 | 2.95% | 96,265,200 |
| Oct 28, 2025 | 3.47 | 3.47 | 3.35 | 3.39 | 3.39 | -2.02% | 134,530,700 |
| Oct 27, 2025 | 3.52 | 3.55 | 3.45 | 3.46 | 3.46 | -1.42% | 113,122,800 |
| Oct 24, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -0.57% | 45,053,950 |
| Oct 23, 2025 | 3.54 | 3.54 | 3.47 | 3.53 | 3.53 | -0.56% | 68,202,450 |
| Oct 22, 2025 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | - | 41,644,400 |
| Oct 21, 2025 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | 0.57% | 59,911,890 |
| Oct 20, 2025 | 3.56 | 3.59 | 3.51 | 3.53 | 3.53 | - | 63,021,530 |
| Oct 17, 2025 | 3.65 | 3.67 | 3.52 | 3.53 | 3.53 | -3.55% | 75,508,350 |
| Oct 16, 2025 | 3.75 | 3.75 | 3.64 | 3.66 | 3.66 | -2.40% | 78,207,430 |
| Oct 15, 2025 | 3.74 | 3.76 | 3.67 | 3.75 | 3.75 | 1.08% | 62,565,200 |
| Oct 14, 2025 | 3.78 | 3.89 | 3.70 | 3.71 | 3.71 | -1.07% | 111,936,800 |
| Oct 13, 2025 | 3.69 | 3.77 | 3.65 | 3.75 | 3.75 | -1.83% | 81,403,410 |
| Oct 10, 2025 | 3.85 | 3.89 | 3.81 | 3.82 | 3.82 | -1.29% | 79,794,310 |
| Oct 9, 2025 | 3.76 | 3.90 | 3.75 | 3.87 | 3.87 | 3.48% | 103,894,300 |
| Sep 30, 2025 | 3.72 | 3.77 | 3.69 | 3.74 | 3.74 | 0.54% | 69,979,600 |