Jinko Power Technology Co., Ltd. (SHA:601778)
China
· Delayed Price · Currency is CNY 7.03
-0.09 (-1.26%)
Apr 29, 2026, 10:45 AM CST
Jinko Power Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.57 | 7.18 | 6.57 | 7.08 | - | -0.56% | 290,787,053 |
| 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% | 124,531,786 |
| 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% | 238,470,873 |
| 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% | 492,266,965 |
| Mar 24, 2026 | 5.46 | 5.55 | 5.20 | 5.55 | 5.55 | 3.16% | 395,487,897 |
| 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% | 340,577,460 |
| Mar 18, 2026 | 5.31 | 5.50 | 5.18 | 5.32 | 5.32 | -0.75% | 315,612,964 |
| 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 |
| Mar 13, 2026 | 6.10 | 6.15 | 5.75 | 5.80 | 5.80 | -5.54% | 570,156,700 |
| Mar 12, 2026 | 5.91 | 6.38 | 5.91 | 6.14 | 6.14 | 4.07% | 750,880,800 |
| Mar 11, 2026 | 5.78 | 6.17 | 5.52 | 5.90 | 5.90 | 5.17% | 796,718,462 |
| Mar 10, 2026 | 5.06 | 5.61 | 4.96 | 5.61 | 5.61 | 10.00% | 526,975,200 |
| Mar 9, 2026 | 4.80 | 5.23 | 4.80 | 5.10 | 5.10 | 4.72% | 406,682,300 |
| 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 |