Jinko Power Technology Co., Ltd. (601778.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 2.8300 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 44,283,715 |
| 31 May 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8400 | 2.8400 | 31,083,525 |
| 30 May 2024 | 2.9200 | 2.9300 | 2.8500 | 2.8700 | 2.8700 | 42,094,700 |
| 29 May 2024 | 2.8800 | 2.9600 | 2.8700 | 2.9000 | 2.9000 | 40,648,841 |
| 28 May 2024 | 2.8800 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 39,430,053 |
| 27 May 2024 | 2.9600 | 2.9900 | 2.8500 | 2.8900 | 2.8900 | 56,731,006 |
| 24 May 2024 | 2.9100 | 3.0100 | 2.9000 | 2.9500 | 2.9500 | 71,985,978 |
| 23 May 2024 | 2.9800 | 2.9900 | 2.8700 | 2.8800 | 2.8800 | 44,422,278 |
| 22 May 2024 | 2.8500 | 3.0200 | 2.8500 | 2.9700 | 2.9700 | 74,064,624 |
| 21 May 2024 | 2.9000 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 30,963,242 |
| 20 May 2024 | 2.9100 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 35,271,139 |
| 17 May 2024 | 2.9300 | 2.9500 | 2.8700 | 2.9200 | 2.9200 | 50,013,496 |
| 16 May 2024 | 2.9700 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 38,508,483 |
| 15 May 2024 | 3.0100 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 29,016,793 |
| 14 May 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 29,919,900 |
| 13 May 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 37,260,100 |
| 10 May 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 33,320,881 |
| 09 May 2024 | 2.9700 | 3.0400 | 2.9600 | 3.0200 | 3.0200 | 39,806,679 |
| 08 May 2024 | 3.0200 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 34,519,212 |
| 07 May 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 35,657,845 |
| 06 May 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 43,642,797 |
| 30 Apr 2024 | 3.1000 | 3.1000 | 2.9600 | 2.9900 | 2.9900 | 91,274,379 |
| 29 Apr 2024 | 3.0500 | 3.1700 | 3.0300 | 3.1700 | 3.1700 | 52,090,471 |
| 26 Apr 2024 | 3.0000 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 37,694,600 |
| 25 Apr 2024 | 2.9900 | 3.0300 | 2.9700 | 3.0100 | 3.0100 | 26,843,377 |
| 24 Apr 2024 | 2.9900 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 24,910,703 |
| 23 Apr 2024 | 3.0100 | 3.0300 | 2.9800 | 2.9900 | 2.9900 | 24,082,981 |
| 22 Apr 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 21,624,300 |
| 19 Apr 2024 | 3.0500 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 29,544,577 |
| 18 Apr 2024 | 3.1000 | 3.1100 | 3.0600 | 3.0600 | 3.0600 | 33,363,100 |
| 17 Apr 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 41,623,500 |
| 16 Apr 2024 | 3.0600 | 3.0800 | 2.9700 | 2.9800 | 2.9800 | 40,690,935 |
| 15 Apr 2024 | 3.0900 | 3.1300 | 3.0100 | 3.0900 | 3.0900 | 43,912,995 |
| 12 Apr 2024 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 42,584,080 |
| 11 Apr 2024 | 3.1500 | 3.2100 | 3.1100 | 3.1800 | 3.1800 | 43,353,916 |
| 10 Apr 2024 | 3.2300 | 3.2300 | 3.1400 | 3.1700 | 3.1700 | 34,073,440 |
| 09 Apr 2024 | 3.1700 | 3.2800 | 3.1600 | 3.2300 | 3.2300 | 48,123,233 |
| 08 Apr 2024 | 3.2300 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 31,327,700 |
| 03 Apr 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 27,946,593 |
| 02 Apr 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2600 | 3.2600 | 32,139,683 |
| 01 Apr 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 36,732,720 |
| 29 Mar 2024 | 3.1600 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 23,090,308 |
| 28 Mar 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1800 | 3.1800 | 35,349,000 |
| 27 Mar 2024 | 3.2300 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 33,677,200 |
| 26 Mar 2024 | 3.1900 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 36,037,201 |
| 25 Mar 2024 | 3.2600 | 3.2700 | 3.1900 | 3.1900 | 3.1900 | 39,719,502 |
| 22 Mar 2024 | 3.3400 | 3.3500 | 3.2600 | 3.2700 | 3.2700 | 43,216,500 |
| 21 Mar 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 26,678,134 |
| 20 Mar 2024 | 3.3600 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | 29,371,544 |
| 19 Mar 2024 | 3.4100 | 3.4300 | 3.3600 | 3.3600 | 3.3600 | 31,881,515 |
| 18 Mar 2024 | 3.3800 | 3.4100 | 3.3600 | 3.4100 | 3.4100 | 38,415,865 |
| 15 Mar 2024 | 3.3400 | 3.3900 | 3.3200 | 3.3800 | 3.3800 | 33,656,300 |
| 14 Mar 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 33,836,840 |
| 13 Mar 2024 | 3.4000 | 3.4100 | 3.3600 | 3.3700 | 3.3700 | 34,040,400 |
| 12 Mar 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 46,096,069 |
| 11 Mar 2024 | 3.3700 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 54,722,434 |
| 08 Mar 2024 | 3.3100 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 43,316,549 |
| 07 Mar 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 39,170,100 |
| 06 Mar 2024 | 3.2900 | 3.3800 | 3.2800 | 3.3500 | 3.3500 | 44,961,368 |
| 05 Mar 2024 | 3.3300 | 3.3400 | 3.2900 | 3.2900 | 3.2900 | 43,930,071 |
| 04 Mar 2024 | 3.3600 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 44,208,150 |
| 01 Mar 2024 | 3.3400 | 3.3800 | 3.3100 | 3.3700 | 3.3700 | 60,600,774 |
| 29 Feb 2024 | 3.2300 | 3.3400 | 3.2200 | 3.3300 | 3.3300 | 67,774,995 |
| 28 Feb 2024 | 3.2900 | 3.4600 | 3.2600 | 3.2600 | 3.2600 | 108,317,133 |
| 27 Feb 2024 | 3.2200 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 64,055,872 |
| 26 Feb 2024 | 3.2300 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 70,943,249 |
| 23 Feb 2024 | 3.1800 | 3.2400 | 3.1600 | 3.2100 | 3.2100 | 59,654,611 |
| 22 Feb 2024 | 3.1400 | 3.1900 | 3.1300 | 3.1700 | 3.1700 | 46,427,066 |
| 21 Feb 2024 | 3.1200 | 3.2200 | 3.0900 | 3.1600 | 3.1600 | 62,348,540 |
| 20 Feb 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1400 | 3.1400 | 51,587,842 |
| 19 Feb 2024 | 3.2800 | 3.2900 | 3.1400 | 3.1500 | 3.1500 | 73,332,813 |
| 08 Feb 2024 | 3.1700 | 3.4000 | 3.1400 | 3.2300 | 3.2300 | 92,429,270 |
| 07 Feb 2024 | 2.9600 | 3.1500 | 2.9400 | 3.1500 | 3.1500 | 95,519,167 |
| 06 Feb 2024 | 2.6800 | 2.9800 | 2.6500 | 2.9800 | 2.9800 | 65,686,575 |
| 05 Feb 2024 | 2.9100 | 2.9200 | 2.6800 | 2.7600 | 2.7600 | 76,591,500 |
| 02 Feb 2024 | 3.0600 | 3.1100 | 2.8300 | 2.9400 | 2.9400 | 69,686,764 |
| 01 Feb 2024 | 3.1300 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 57,417,505 |
| 31 Jan 2024 | 3.2500 | 3.3000 | 3.1000 | 3.1700 | 3.1700 | 78,588,301 |
| 30 Jan 2024 | 3.3000 | 3.3600 | 3.2300 | 3.2500 | 3.2500 | 46,929,145 |
| 29 Jan 2024 | 3.4100 | 3.4100 | 3.3200 | 3.3200 | 3.3200 | 35,792,744 |
| 26 Jan 2024 | 3.3900 | 3.4400 | 3.3800 | 3.3900 | 3.3900 | 34,421,169 |
| 25 Jan 2024 | 3.3200 | 3.4200 | 3.2900 | 3.4100 | 3.4100 | 43,645,532 |
| 24 Jan 2024 | 3.2500 | 3.4000 | 3.1600 | 3.3400 | 3.3400 | 58,002,058 |
| 23 Jan 2024 | 3.2400 | 3.2900 | 3.1600 | 3.2500 | 3.2500 | 41,889,798 |
| 22 Jan 2024 | 3.4300 | 3.4300 | 3.2200 | 3.2500 | 3.2500 | 51,796,884 |
| 19 Jan 2024 | 3.4500 | 3.5600 | 3.4300 | 3.4300 | 3.4300 | 42,423,000 |
| 18 Jan 2024 | 3.4400 | 3.4800 | 3.3500 | 3.4700 | 3.4700 | 44,276,392 |
| 17 Jan 2024 | 3.5300 | 3.5400 | 3.4500 | 3.4500 | 3.4500 | 30,559,400 |
| 16 Jan 2024 | 3.5500 | 3.5800 | 3.4900 | 3.5500 | 3.5500 | 37,534,748 |
| 15 Jan 2024 | 3.5800 | 3.5900 | 3.5400 | 3.5600 | 3.5600 | 34,727,815 |
| 12 Jan 2024 | 3.5900 | 3.6500 | 3.5800 | 3.5900 | 3.5900 | 57,041,112 |
| 11 Jan 2024 | 3.5300 | 3.6100 | 3.5200 | 3.5900 | 3.5900 | 63,181,351 |
| 10 Jan 2024 | 3.4500 | 3.6100 | 3.4200 | 3.5200 | 3.5200 | 64,449,425 |
| 09 Jan 2024 | 3.4500 | 3.5100 | 3.4100 | 3.4700 | 3.4700 | 27,235,777 |
| 08 Jan 2024 | 3.5000 | 3.5100 | 3.4400 | 3.4400 | 3.4400 | 27,594,300 |
| 05 Jan 2024 | 3.5200 | 3.5700 | 3.4900 | 3.5100 | 3.5100 | 36,076,100 |
| 04 Jan 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5300 | 3.5300 | 26,399,483 |
| 03 Jan 2024 | 3.5300 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 37,036,862 |
| 02 Jan 2024 | 3.5100 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 42,127,366 |
| 29 Dec 2023 | 3.5000 | 3.5200 | 3.4800 | 3.5000 | 3.5000 | 38,483,740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.