Jinko Power Technology Co., Ltd. Class A 601778
SSE · China · Industrial Services
CNY 3.39+0.01 (+0.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.39 | +0.30% | CNY 3.40 | CNY 3.43 | CNY 3.38 | 49.23M |
| 2026-09-29 | CNY 3.38 | +1.20% | CNY 3.32 | CNY 3.40 | CNY 3.31 | 52.66M |
| 2026-09-28 | CNY 3.34 | -2.34% | CNY 3.42 | CNY 3.43 | CNY 3.31 | 65.19M |
| 2026-09-24 | CNY 3.42 | -0.29% | CNY 3.43 | CNY 3.47 | CNY 3.40 |
| 69.09M |
| 2026-09-23 | CNY 3.43 | -2.83% | CNY 3.51 | CNY 3.53 | CNY 3.42 | 82.99M |
| 2026-09-22 | CNY 3.53 | -1.40% | CNY 3.59 | CNY 3.61 | CNY 3.52 | 79.82M |
| 2026-09-21 | CNY 3.58 | +0.85% | CNY 3.56 | CNY 3.60 | CNY 3.55 | 63.09M |
| 2026-09-18 | CNY 3.55 | +0.85% | CNY 3.53 | CNY 3.60 | CNY 3.52 | 81.07M |
| 2026-09-17 | CNY 3.52 | -2.49% | CNY 3.58 | CNY 3.58 | CNY 3.48 | 97.15M |
| 2026-09-16 | CNY 3.61 | +0.56% | CNY 3.56 | CNY 3.63 | CNY 3.51 | 86.92M |
| 2026-09-15 | CNY 3.59 | +1.13% | CNY 3.57 | CNY 3.62 | CNY 3.48 | 99.80M |
| 2026-09-14 | CNY 3.55 | +0.85% | CNY 3.50 | CNY 3.57 | CNY 3.48 | 76.01M |
| 2026-09-11 | CNY 3.52 | -1.12% | CNY 3.54 | CNY 3.54 | CNY 3.42 | 106.20M |
| 2026-09-10 | CNY 3.56 | -1.11% | CNY 3.59 | CNY 3.60 | CNY 3.53 | 71.72M |
| 2026-09-09 | CNY 3.60 | -0.83% | CNY 3.63 | CNY 3.65 | CNY 3.59 | 68.37M |
| 2026-09-08 | CNY 3.63 | +1.11% | CNY 3.60 | CNY 3.67 | CNY 3.58 | 68.60M |
| 2026-09-07 | CNY 3.59 | +0.28% | CNY 3.61 | CNY 3.62 | CNY 3.56 | 62.64M |
| 2026-09-04 | CNY 3.58 | -0.83% | CNY 3.61 | CNY 3.69 | CNY 3.57 | 87.21M |
| 2026-09-03 | CNY 3.61 | -1.10% | CNY 3.63 | CNY 3.67 | CNY 3.58 | 63.34M |
| 2026-09-02 | CNY 3.65 | -1.08% | CNY 3.69 | CNY 3.69 | CNY 3.60 | 69.31M |
| 2026-09-01 | CNY 3.69 | +0.82% | CNY 3.65 | CNY 3.71 | CNY 3.63 | 62.42M |
| 2026-08-31 | CNY 3.66 | -1.35% | CNY 3.68 | CNY 3.69 | CNY 3.59 | 69.57M |
| 2026-08-28 | CNY 3.71 | -0.54% | CNY 3.73 | CNY 3.74 | CNY 3.69 | 71.49M |
| 2026-08-27 | CNY 3.73 | +0.81% | CNY 3.69 | CNY 3.75 | CNY 3.63 | 101.43M |
| 2026-08-26 | CNY 3.70 | +2.49% | CNY 3.61 | CNY 3.74 | CNY 3.60 | 120.31M |
| 2026-08-25 | CNY 3.61 | +0.56% | CNY 3.55 | CNY 3.64 | CNY 3.51 | 83.82M |
| 2026-08-24 | CNY 3.59 | -0.28% | CNY 3.63 | CNY 3.74 | CNY 3.54 | 109.54M |
| 2026-08-21 | CNY 3.60 | +1.41% | CNY 3.56 | CNY 3.62 | CNY 3.51 | 89.16M |
| 2026-08-20 | CNY 3.55 | -0.56% | CNY 3.61 | CNY 3.61 | CNY 3.53 | 85.55M |
| 2026-08-19 | CNY 3.57 | -6.54% | CNY 3.78 | CNY 3.80 | CNY 3.56 | 147.16M |
| 2026-08-18 | CNY 3.82 | -0.26% | CNY 3.88 | CNY 3.91 | CNY 3.76 | 125.35M |
| 2026-08-17 | CNY 3.83 | +0.26% | CNY 3.82 | CNY 3.84 | CNY 3.74 | 100.53M |
| 2026-08-14 | CNY 3.82 | -1.80% | CNY 3.86 | CNY 3.87 | CNY 3.71 | 135.25M |
| 2026-08-13 | CNY 3.89 | +0.52% | CNY 3.89 | CNY 4.04 | CNY 3.87 | 176.93M |
| 2026-08-12 | CNY 3.87 | +1.57% | CNY 3.82 | CNY 3.92 | CNY 3.81 | 114.30M |
| 2026-08-11 | CNY 3.81 | -1.04% | CNY 3.85 | CNY 3.87 | CNY 3.78 | 89.52M |
| 2026-08-10 | CNY 3.85 | -0.77% | CNY 3.88 | CNY 3.95 | CNY 3.76 | 146.61M |
| 2026-08-07 | CNY 3.88 | -0.51% | CNY 3.89 | CNY 3.91 | CNY 3.78 | 149.88M |
| 2026-08-06 | CNY 3.90 | -0.26% | CNY 3.88 | CNY 4.00 | CNY 3.83 | 162.77M |
| 2026-08-05 | CNY 3.91 | +1.30% | CNY 3.86 | CNY 3.94 | CNY 3.81 | 154.54M |
| 2026-08-04 | CNY 3.86 | +1.85% | CNY 3.77 | CNY 3.88 | CNY 3.76 | 156.68M |
| 2026-08-03 | CNY 3.79 | +5.28% | CNY 3.62 | CNY 3.80 | CNY 3.61 | 177.43M |
| 2026-07-31 | CNY 3.60 | +1.69% | CNY 3.55 | CNY 3.66 | CNY 3.55 | 144.39M |
| 2026-07-30 | CNY 3.54 | -1.94% | CNY 3.59 | CNY 3.65 | CNY 3.49 | 134.23M |
| 2026-07-29 | CNY 3.61 | +2.56% | CNY 3.52 | CNY 3.63 | CNY 3.41 | 162.57M |
| 2026-07-28 | CNY 3.52 | -0.56% | CNY 3.51 | CNY 3.61 | CNY 3.49 | 105.74M |
| 2026-07-27 | CNY 3.54 | +3.81% | CNY 3.41 | CNY 3.54 | CNY 3.33 | 133.26M |
| 2026-07-24 | CNY 3.41 | -6.83% | CNY 3.59 | CNY 3.61 | CNY 3.41 | 163.30M |
| 2026-07-23 | CNY 3.66 | +5.17% | CNY 3.47 | CNY 3.70 | CNY 3.45 | 218.41M |
| 2026-07-22 | CNY 3.48 | -0.85% | CNY 3.46 | CNY 3.59 | CNY 3.43 | 154.45M |
| 2026-07-21 | CNY 3.51 | +2.63% | CNY 3.43 | CNY 3.52 | CNY 3.26 | 202.45M |
| 2026-07-20 | CNY 3.42 | +2.09% | CNY 3.44 | CNY 3.62 | CNY 3.33 | 225.33M |
| 2026-07-17 | CNY 3.35 | -4.83% | CNY 3.52 | CNY 3.56 | CNY 3.33 | 135.28M |
| 2026-07-16 | CNY 3.52 | -1.95% | CNY 3.59 | CNY 3.64 | CNY 3.50 | 96.88M |
| 2026-07-15 | CNY 3.59 | -2.45% | CNY 3.59 | CNY 3.74 | CNY 3.56 | 114.20M |
| 2026-07-14 | CNY 3.68 | +0.55% | CNY 3.63 | CNY 3.70 | CNY 3.54 | 116.09M |
| 2026-07-13 | CNY 3.66 | -7.58% | CNY 3.96 | CNY 4.04 | CNY 3.66 | 130.83M |
| 2026-07-10 | CNY 3.96 | +3.39% | CNY 3.83 | CNY 4.09 | CNY 3.77 | 176.49M |
| 2026-07-09 | CNY 3.83 | +1.06% | CNY 3.79 | CNY 3.84 | CNY 3.64 | 125.74M |
| 2026-07-08 | CNY 3.79 | -2.57% | CNY 3.93 | CNY 3.94 | CNY 3.76 | 101.35M |
| 2026-07-07 | CNY 3.89 | -3.71% | CNY 4.01 | CNY 4.06 | CNY 3.89 | 102.37M |
| 2026-07-06 | CNY 4.04 | -2.65% | CNY 4.16 | CNY 4.23 | CNY 4.03 | 118.85M |
| 2026-07-03 | CNY 4.15 | +0.48% | CNY 4.13 | CNY 4.20 | CNY 4.09 | 107.97M |
| 2026-07-02 | CNY 4.13 | -3.95% | CNY 4.31 | CNY 4.35 | CNY 4.11 | 160.52M |
| 2026-07-01 | CNY 4.30 | 0.00% | CNY 4.29 | CNY 4.38 | CNY 4.22 | 139.60M |
| 2026-06-30 | CNY 4.30 | +1.42% | CNY 4.24 | CNY 4.34 | CNY 4.16 | 115.63M |
| 2026-06-29 | CNY 4.24 | -2.53% | CNY 4.35 | CNY 4.42 | CNY 4.20 | 134.89M |
| 2026-06-26 | CNY 4.35 | -4.81% | CNY 4.64 | CNY 4.65 | CNY 4.35 | 145.05M |
| 2026-06-25 | CNY 4.57 | +0.66% | CNY 4.47 | CNY 4.70 | CNY 4.41 | 143.08M |
| 2026-06-24 | CNY 4.54 | -2.16% | CNY 4.60 | CNY 4.63 | CNY 4.45 | 147.29M |
| 2026-06-23 | CNY 4.64 | -3.33% | CNY 4.80 | CNY 4.81 | CNY 4.60 | 126.08M |
| 2026-06-22 | CNY 4.80 | -1.44% | CNY 4.82 | CNY 4.89 | CNY 4.68 | 162.25M |
| 2026-06-18 | CNY 4.87 | -2.99% | CNY 4.99 | CNY 5.09 | CNY 4.84 | 160.10M |
| 2026-06-17 | CNY 5.02 | -1.38% | CNY 5.08 | CNY 5.18 | CNY 4.98 | 136.68M |
| 2026-06-16 | CNY 5.09 | +1.39% | CNY 5.03 | CNY 5.15 | CNY 5.01 | 144.89M |
| 2026-06-15 | CNY 5.02 | +5.02% | CNY 4.86 | CNY 5.03 | CNY 4.81 | 171.71M |
| 2026-06-12 | CNY 4.78 | -1.65% | CNY 4.93 | CNY 5.02 | CNY 4.76 | 155.78M |
| 2026-06-11 | CNY 4.86 | -2.21% | CNY 4.91 | CNY 4.95 | CNY 4.81 | 129.53M |
| 2026-06-10 | CNY 4.97 | -3.87% | CNY 5.12 | CNY 5.13 | CNY 4.89 | 162.98M |
| 2026-06-09 | CNY 5.17 | +2.78% | CNY 5.15 | CNY 5.19 | CNY 4.94 | 183.12M |
| 2026-06-08 | CNY 5.03 | -5.63% | CNY 5.18 | CNY 5.30 | CNY 4.97 | 199.60M |
| 2026-06-05 | CNY 5.33 | -4.82% | CNY 5.66 | CNY 5.69 | CNY 5.30 | 231.89M |
| 2026-06-04 | CNY 5.60 | -3.28% | CNY 5.71 | CNY 5.87 | CNY 5.56 | 217.72M |
| 2026-06-03 | CNY 5.79 | -0.86% | CNY 5.76 | CNY 5.88 | CNY 5.66 | 206.82M |
| 2026-06-02 | CNY 5.84 | -0.17% | CNY 5.79 | CNY 5.88 | CNY 5.44 | 264.04M |
| 2026-06-01 | CNY 5.85 | -1.35% | CNY 5.98 | CNY 6.03 | CNY 5.72 | 197.89M |
| 2026-05-29 | CNY 5.93 | -5.27% | CNY 6.21 | CNY 6.25 | CNY 5.89 | 272.98M |
| 2026-05-28 | CNY 6.26 | +0.16% | CNY 6.35 | CNY 6.37 | CNY 6.16 | 216.35M |
| 2026-05-27 | CNY 6.25 | -1.26% | CNY 6.26 | CNY 6.39 | CNY 6.17 | 205.91M |
| 2026-05-26 | CNY 6.33 | -4.09% | CNY 6.54 | CNY 6.54 | CNY 6.21 | 237.78M |