Jinko Solar Co., Ltd. Class A 688223
SSE · China · Electronic Technology
CNY 3.83+0.09 (+2.41%)
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 3.83 | +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 |