Jinko Solar Co., Ltd. Class A 688223
SSE · China · Elektronische Technologie
CNY 3,83+0,09 (+2,41 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3,83 | +2,41 % | CNY 3,76 | CNY 3,87 | CNY 3,75 | 78,34M |
| 2026-09-29 | CNY 3,74 | +1,63 % | CNY 3,68 | CNY 3,77 | CNY 3,67 | 54,88M |
| 2026-09-28 | CNY 3,68 | -1,87 % | CNY 3,75 | CNY 3,84 | CNY 3,64 | 79,72M |
| 2026-09-24 | CNY 3,75 | -2,60 % | CNY 3,82 | CNY 3,84 | CNY 3,73 |
| 56,16M |
| 2026-09-23 | CNY 3,85 | -0,77 % | CNY 3,88 | CNY 3,92 | CNY 3,83 | 63,58M |
| 2026-09-22 | CNY 3,88 | -0,26 % | CNY 3,91 | CNY 3,93 | CNY 3,86 | 75,82M |
| 2026-09-21 | CNY 3,89 | +0,26 % | CNY 3,86 | CNY 3,93 | CNY 3,85 | 68,02M |
| 2026-09-18 | CNY 3,88 | +3,74 % | CNY 3,77 | CNY 3,89 | CNY 3,76 | 76,02M |
| 2026-09-17 | CNY 3,74 | -1,06 % | CNY 3,75 | CNY 3,79 | CNY 3,72 | 47,64M |
| 2026-09-16 | CNY 3,78 | -0,26 % | CNY 3,76 | CNY 3,80 | CNY 3,73 | 54,36M |
| 2026-09-15 | CNY 3,79 | -1,81 % | CNY 3,87 | CNY 3,88 | CNY 3,77 | 58,80M |
| 2026-09-14 | CNY 3,86 | -1,03 % | CNY 3,90 | CNY 3,92 | CNY 3,83 | 46,33M |
| 2026-09-11 | CNY 3,90 | -1,76 % | CNY 3,95 | CNY 3,96 | CNY 3,82 | 87,11M |
| 2026-09-10 | CNY 3,97 | -1,73 % | CNY 4,02 | CNY 4,03 | CNY 3,95 | 61,02M |
| 2026-09-09 | CNY 4,04 | 0,00 % | CNY 4,06 | CNY 4,08 | CNY 4,02 | 51,30M |
| 2026-09-08 | CNY 4,04 | +0,25 % | CNY 4,04 | CNY 4,07 | CNY 4,01 | 50,99M |
| 2026-09-07 | CNY 4,03 | -0,74 % | CNY 4,06 | CNY 4,07 | CNY 4,01 | 67,72M |
| 2026-09-04 | CNY 4,06 | +1,25 % | CNY 4,03 | CNY 4,10 | CNY 4,02 | 65,63M |
| 2026-09-03 | CNY 4,01 | -0,99 % | CNY 4,07 | CNY 4,09 | CNY 4,01 | 51,06M |
| 2026-09-02 | CNY 4,05 | -2,17 % | CNY 4,12 | CNY 4,13 | CNY 4,05 | 58,85M |
| 2026-09-01 | CNY 4,14 | +0,73 % | CNY 4,06 | CNY 4,17 | CNY 4,05 | 75,77M |
| 2026-08-31 | CNY 4,11 | -2,14 % | CNY 4,18 | CNY 4,19 | CNY 4,03 | 111,91M |
| 2026-08-28 | CNY 4,20 | +0,96 % | CNY 4,14 | CNY 4,22 | CNY 4,13 | 85,66M |
| 2026-08-27 | CNY 4,16 | -5,45 % | CNY 4,32 | CNY 4,32 | CNY 4,10 | 145,12M |
| 2026-08-26 | CNY 4,40 | +1,38 % | CNY 4,33 | CNY 4,44 | CNY 4,32 | 65,43M |
| 2026-08-25 | CNY 4,34 | +0,23 % | CNY 4,33 | CNY 4,36 | CNY 4,28 | 46,97M |
| 2026-08-24 | CNY 4,33 | -1,37 % | CNY 4,37 | CNY 4,45 | CNY 4,32 | 64,31M |
| 2026-08-21 | CNY 4,39 | 0,00 % | CNY 4,35 | CNY 4,42 | CNY 4,33 | 46,51M |
| 2026-08-20 | CNY 4,39 | +1,62 % | CNY 4,35 | CNY 4,41 | CNY 4,34 | 53,82M |
| 2026-08-19 | CNY 4,32 | -3,57 % | CNY 4,48 | CNY 4,48 | CNY 4,30 | 81,58M |
| 2026-08-18 | CNY 4,48 | -0,22 % | CNY 4,48 | CNY 4,53 | CNY 4,44 | 72,06M |
| 2026-08-17 | CNY 4,49 | +2,05 % | CNY 4,42 | CNY 4,50 | CNY 4,39 | 80,50M |
| 2026-08-14 | CNY 4,40 | -0,23 % | CNY 4,42 | CNY 4,43 | CNY 4,33 | 65,67M |
| 2026-08-13 | CNY 4,41 | -2,43 % | CNY 4,51 | CNY 4,53 | CNY 4,41 | 70,22M |
| 2026-08-12 | CNY 4,52 | +1,80 % | CNY 4,44 | CNY 4,54 | CNY 4,40 | 90,59M |
| 2026-08-11 | CNY 4,44 | -2,63 % | CNY 4,56 | CNY 4,57 | CNY 4,44 | 94,16M |
| 2026-08-10 | CNY 4,56 | +1,79 % | CNY 4,47 | CNY 4,66 | CNY 4,45 | 115,53M |
| 2026-08-07 | CNY 4,48 | +1,13 % | CNY 4,44 | CNY 4,54 | CNY 4,39 | 98,35M |
| 2026-08-06 | CNY 4,43 | -3,06 % | CNY 4,54 | CNY 4,56 | CNY 4,39 | 113,40M |
| 2026-08-05 | CNY 4,57 | +0,44 % | CNY 4,53 | CNY 4,57 | CNY 4,50 | 85,79M |
| 2026-08-04 | CNY 4,55 | 0,00 % | CNY 4,54 | CNY 4,58 | CNY 4,50 | 96,73M |
| 2026-08-03 | CNY 4,55 | +4,84 % | CNY 4,35 | CNY 4,57 | CNY 4,35 | 147,68M |
| 2026-07-31 | CNY 4,34 | -0,23 % | CNY 4,35 | CNY 4,37 | CNY 4,31 | 97,54M |
| 2026-07-30 | CNY 4,35 | +1,87 % | CNY 4,24 | CNY 4,44 | CNY 4,22 | 125,75M |
| 2026-07-29 | CNY 4,27 | +3,14 % | CNY 4,15 | CNY 4,31 | CNY 4,12 | 115,58M |
| 2026-07-28 | CNY 4,14 | -0,48 % | CNY 4,12 | CNY 4,21 | CNY 4,10 | 74,13M |
| 2026-07-27 | CNY 4,16 | +2,72 % | CNY 4,05 | CNY 4,17 | CNY 4,05 | 74,70M |
| 2026-07-24 | CNY 4,05 | -5,59 % | CNY 4,24 | CNY 4,26 | CNY 4,05 | 97,86M |
| 2026-07-23 | CNY 4,29 | +3,13 % | CNY 4,15 | CNY 4,30 | CNY 4,13 | 117,31M |
| 2026-07-22 | CNY 4,16 | -0,48 % | CNY 4,14 | CNY 4,28 | CNY 4,12 | 108,45M |
| 2026-07-21 | CNY 4,18 | +0,24 % | CNY 4,13 | CNY 4,19 | CNY 4,06 | 130,61M |
| 2026-07-20 | CNY 4,17 | +3,99 % | CNY 4,03 | CNY 4,19 | CNY 3,92 | 150,23M |
| 2026-07-17 | CNY 4,01 | -1,96 % | CNY 4,09 | CNY 4,15 | CNY 3,99 | 105,71M |
| 2026-07-16 | CNY 4,09 | -1,45 % | CNY 4,13 | CNY 4,17 | CNY 4,06 | 76,47M |
| 2026-07-15 | CNY 4,15 | +1,72 % | CNY 4,05 | CNY 4,23 | CNY 4,02 | 95,32M |
| 2026-07-14 | CNY 4,08 | +0,49 % | CNY 4,05 | CNY 4,10 | CNY 3,98 | 93,60M |
| 2026-07-13 | CNY 4,06 | -7,52 % | CNY 4,37 | CNY 4,39 | CNY 4,05 | 146,44M |
| 2026-07-10 | CNY 4,39 | +2,33 % | CNY 4,30 | CNY 4,55 | CNY 4,26 | 145,61M |
| 2026-07-09 | CNY 4,29 | +2,14 % | CNY 4,19 | CNY 4,31 | CNY 4,12 | 108,69M |
| 2026-07-08 | CNY 4,20 | -3,89 % | CNY 4,39 | CNY 4,39 | CNY 4,20 | 110,14M |
| 2026-07-07 | CNY 4,37 | -1,58 % | CNY 4,45 | CNY 4,51 | CNY 4,35 | 98,42M |
| 2026-07-06 | CNY 4,44 | -3,48 % | CNY 4,63 | CNY 4,65 | CNY 4,44 | 129,61M |
| 2026-07-03 | CNY 4,60 | -1,71 % | CNY 4,70 | CNY 4,72 | CNY 4,60 | 123,05M |
| 2026-07-02 | CNY 4,68 | -4,10 % | CNY 4,86 | CNY 4,90 | CNY 4,66 | 151,04M |
| 2026-07-01 | CNY 4,88 | +2,74 % | CNY 4,77 | CNY 5,05 | CNY 4,69 | 156,57M |
| 2026-06-30 | CNY 4,75 | +1,50 % | CNY 4,65 | CNY 4,82 | CNY 4,65 | 109,04M |
| 2026-06-29 | CNY 4,68 | -0,43 % | CNY 4,66 | CNY 4,75 | CNY 4,58 | 116,49M |
| 2026-06-26 | CNY 4,70 | -3,69 % | CNY 4,86 | CNY 5,05 | CNY 4,70 | 162,77M |
| 2026-06-25 | CNY 4,88 | +0,41 % | CNY 4,82 | CNY 4,96 | CNY 4,77 | 126,77M |
| 2026-06-24 | CNY 4,86 | 0,00 % | CNY 4,87 | CNY 4,90 | CNY 4,75 | 105,81M |
| 2026-06-23 | CNY 4,86 | -5,63 % | CNY 5,11 | CNY 5,12 | CNY 4,86 | 145,72M |
| 2026-06-22 | CNY 5,15 | +1,18 % | CNY 5,02 | CNY 5,16 | CNY 4,94 | 139,70M |
| 2026-06-18 | CNY 5,09 | -1,55 % | CNY 5,17 | CNY 5,21 | CNY 5,07 | 120,04M |
| 2026-06-17 | CNY 5,17 | -2,27 % | CNY 5,29 | CNY 5,41 | CNY 5,15 | 131,40M |
| 2026-06-16 | CNY 5,29 | +1,15 % | CNY 5,21 | CNY 5,36 | CNY 5,18 | 112,82M |
| 2026-06-15 | CNY 5,23 | +1,36 % | CNY 5,21 | CNY 5,29 | CNY 5,15 | 118,25M |
| 2026-06-12 | CNY 5,16 | +1,38 % | CNY 5,12 | CNY 5,32 | CNY 5,12 | 160,49M |
| 2026-06-11 | CNY 5,09 | -4,32 % | CNY 5,22 | CNY 5,22 | CNY 5,00 | 156,83M |
| 2026-06-10 | CNY 5,32 | +2,31 % | CNY 5,11 | CNY 5,36 | CNY 4,94 | 183,59M |
| 2026-06-09 | CNY 5,20 | +2,56 % | CNY 5,13 | CNY 5,22 | CNY 4,98 | 114,48M |
| 2026-06-08 | CNY 5,07 | -5,76 % | CNY 5,24 | CNY 5,32 | CNY 5,01 | 141,93M |
| 2026-06-05 | CNY 5,38 | -3,06 % | CNY 5,59 | CNY 5,60 | CNY 5,26 | 132,91M |
| 2026-06-04 | CNY 5,55 | +0,54 % | CNY 5,50 | CNY 5,62 | CNY 5,40 | 109,37M |
| 2026-06-03 | CNY 5,52 | -1,60 % | CNY 5,61 | CNY 5,68 | CNY 5,50 | 110,55M |
| 2026-06-02 | CNY 5,61 | -3,11 % | CNY 5,80 | CNY 5,84 | CNY 5,50 | 145,43M |
| 2026-06-01 | CNY 5,79 | -1,19 % | CNY 5,83 | CNY 5,98 | CNY 5,79 | 116,63M |
| 2026-05-29 | CNY 5,86 | -5,79 % | CNY 6,21 | CNY 6,25 | CNY 5,80 | 203,38M |
| 2026-05-28 | CNY 6,22 | +1,80 % | CNY 6,10 | CNY 6,32 | CNY 5,97 | 154,23M |
| 2026-05-27 | CNY 6,11 | -2,08 % | CNY 6,23 | CNY 6,48 | CNY 6,08 | 155,59M |
| 2026-05-26 | CNY 6,24 | -2,65 % | CNY 6,34 | CNY 6,38 | CNY 6,10 | 173,83M |