Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Jinko Power Technology Co., Ltd. (601778.SS)

Compare
2.6300
-0.0100
(-0.38%)
At close: April 11 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.62002.65002.60002.63002.630032,580,283
Apr 10, 20252.65002.67002.61002.64002.640048,650,988
Apr 9, 20252.58002.62002.44002.61002.610058,884,697
Apr 8, 20252.56002.65002.56002.60002.600077,775,300
Apr 7, 20252.76002.77002.56002.56002.560082,198,100
Apr 3, 20252.78002.85002.78002.84002.840048,800,869
Apr 2, 20252.82002.83002.78002.80002.800027,316,300
Apr 1, 20252.76002.82002.76002.82002.820040,822,269
Mar 31, 20252.80002.81002.75002.75002.750038,939,400
Mar 28, 20252.84002.87002.80002.81002.810035,598,600
Mar 27, 20252.89002.89002.83002.84002.840040,664,380
Mar 26, 20252.89002.92002.86002.89002.890053,870,900
Mar 25, 20252.84002.90002.81002.89002.890064,111,150
Mar 24, 20252.87002.88002.79002.84002.840063,078,000
Mar 21, 20252.89002.94002.86002.88002.880064,759,190
Mar 20, 20252.88002.92002.86002.90002.900070,353,400
Mar 19, 20252.91002.93002.86002.88002.880074,961,402
Mar 18, 20252.82002.91002.79002.89002.890096,298,610
Mar 17, 20252.81002.86002.80002.82002.820066,610,623
Mar 14, 20252.75002.80002.73002.80002.800066,446,588
Mar 13, 20252.76002.77002.72002.75002.750035,509,195
Mar 12, 20252.76002.78002.74002.76002.760040,455,200
Mar 11, 20252.73002.77002.71002.76002.760030,501,700
Mar 10, 20252.76002.79002.73002.75002.750030,873,600
Mar 7, 20252.78002.79002.75002.76002.760036,109,700
Mar 6, 20252.74002.79002.71002.79002.790051,100,301
Mar 5, 20252.73002.77002.65002.72002.720066,148,779
Mar 4, 20252.73002.75002.72002.73002.730028,166,789
Mar 3, 20252.75002.78002.73002.74002.740032,788,802
Feb 28, 20252.78002.81002.74002.75002.750041,412,700
Feb 27, 20252.83002.85002.77002.79002.790046,280,100
Feb 26, 20252.77002.83002.77002.83002.830060,557,741
Feb 25, 20252.77002.80002.75002.78002.780035,687,862
Feb 24, 20252.77002.81002.76002.79002.790047,263,362
Feb 21, 20252.72002.77002.69002.76002.760052,323,097
Feb 20, 20252.74002.74002.70002.71002.710035,892,914
Feb 19, 20252.72002.74002.69002.73002.730040,526,700
Feb 18, 20252.81002.81002.72002.73002.730052,887,200
Feb 17, 20252.78002.82002.76002.79002.790054,053,900
Feb 14, 20252.78002.80002.76002.77002.770030,871,907
Feb 13, 20252.79002.80002.77002.78002.780033,830,400
Feb 12, 20252.77002.80002.75002.79002.790030,377,000
Feb 11, 20252.79002.82002.75002.78002.780039,550,000
Feb 10, 20252.80002.83002.77002.79002.790046,021,500
Feb 7, 20252.72002.81002.71002.78002.780065,924,900
Feb 6, 20252.67002.72002.64002.72002.720034,469,195
Feb 5, 20252.67002.70002.65002.67002.670030,123,990
Jan 27, 20252.64002.70002.64002.64002.640032,052,900
Jan 24, 20252.61002.64002.58002.63002.630035,442,695
Jan 23, 20252.63002.69002.60002.60002.600037,133,000
Jan 22, 20252.66002.66002.60002.61002.610028,468,383
Jan 21, 20252.70002.71002.64002.65002.650028,312,400
Jan 20, 20252.71002.73002.67002.69002.690026,349,300
Jan 17, 20252.70002.72002.68002.69002.690023,999,500
Jan 16, 20252.70002.76002.69002.71002.710037,283,000
Jan 15, 20252.73002.73002.66002.70002.700034,942,600
Jan 14, 20252.63002.74002.63002.73002.730038,237,700
Jan 13, 20252.60002.64002.58002.63002.630024,865,700
Jan 10, 20252.70002.70002.62002.62002.620028,633,283
Jan 9, 20252.70002.72002.67002.70002.700025,929,500
Jan 8, 20252.72002.73002.64002.71002.710037,996,600
Jan 7, 20252.72002.73002.68002.72002.720026,560,900
Jan 6, 20252.71002.75002.68002.72002.720034,307,600
Jan 3, 20252.76002.77002.68002.69002.690041,129,300
Jan 2, 20252.83002.84002.72002.76002.760044,819,200
Dec 31, 20242.90002.93002.82002.82002.820036,737,200
Dec 30, 20242.94002.95002.87002.90002.900037,360,487
Dec 27, 20242.90002.98002.89002.95002.950044,423,900
Dec 26, 20242.89002.92002.88002.89002.890025,193,600
Dec 25, 20242.94002.94002.85002.89002.890037,747,585
Dec 24, 20242.90002.95002.90002.92002.920031,109,900
Dec 23, 20242.97002.98002.89002.90002.900055,963,917
Dec 20, 20242.97002.99002.95002.98002.980035,495,500
Dec 19, 20242.98003.00002.94002.97002.970047,231,621
Dec 18, 20243.01003.08002.99003.00003.000047,547,900
Dec 17, 20243.09003.09002.99003.01003.010059,308,813
Dec 16, 20243.10003.14003.06003.08003.080059,648,036
Dec 13, 20243.17003.17003.08003.10003.100078,935,672
Dec 12, 20243.17003.19003.13003.17003.170059,529,434
Dec 11, 20243.12003.20003.11003.18003.180071,759,258
Dec 10, 20243.21003.23003.11003.12003.120083,157,613
Dec 9, 20243.17003.24003.10003.14003.140096,986,085
Dec 6, 20243.03003.20003.02003.15003.1500129,903,797
Dec 5, 20242.99003.03002.98003.03003.030043,963,568
Dec 4, 20243.06003.07002.98003.00003.000051,394,168
Dec 3, 20243.04003.12003.01003.06003.060070,288,698
Dec 2, 20242.95003.04002.94003.03003.030065,690,097
Nov 29, 20242.95002.99002.91002.97002.970048,719,300
Nov 28, 20242.93002.98002.93002.95002.950043,457,700
Nov 27, 20242.90002.94002.83002.94002.940043,750,392
Nov 26, 20242.91002.94002.88002.90002.900028,037,800
Nov 25, 20242.91002.94002.86002.92002.920040,529,636
Nov 22, 20243.01003.02002.90002.91002.910052,843,400
Nov 21, 20243.05003.07002.99003.01003.010046,301,580
Nov 20, 20243.04003.06002.99003.05003.050057,957,800
Nov 19, 20243.09003.09002.95003.04003.040072,544,059
Nov 18, 20242.96003.12002.96003.05003.0500103,953,750
Nov 15, 20242.99003.04002.93002.94002.940063,317,500
Nov 14, 20243.10003.11002.99003.01003.010070,096,850
Nov 13, 20243.13003.15003.05003.10003.100081,897,900
Nov 12, 20243.28003.28003.11003.16003.1600122,755,200
Nov 11, 20243.18003.33003.17003.27003.2700112,641,029
Nov 8, 20243.23003.27003.16003.18003.1800110,618,300
Nov 7, 20243.08003.28003.06003.22003.2200139,568,469
Nov 6, 20243.16003.18003.09003.12003.1200105,044,800
Nov 5, 20243.08003.19003.08003.17003.1700121,542,370
Nov 4, 20243.09003.15003.05003.11003.1100104,828,347
Nov 1, 20243.27003.29003.10003.12003.1200214,300,783
Oct 31, 20242.97003.19002.96003.19003.1900242,748,086
Oct 30, 20242.86002.95002.85002.90002.900060,183,082
Oct 29, 20243.00003.07002.87002.88002.880099,163,483
Oct 28, 20242.96002.98002.89002.97002.970090,545,266
Oct 25, 20242.79002.95002.78002.93002.9300113,447,500
Oct 24, 20242.83002.83002.77002.79002.790057,735,653
Oct 23, 20242.80002.89002.75002.84002.8400110,558,050
Oct 22, 20242.74002.79002.71002.79002.790062,830,480
Oct 21, 20242.73002.80002.69002.73002.730078,859,042
Oct 18, 20242.61002.74002.58002.69002.690087,259,065
Oct 17, 20242.67002.69002.61002.61002.610049,301,300
Oct 16, 20242.64002.70002.63002.66002.660055,687,366
Oct 15, 20242.73002.73002.67002.68002.680067,984,726
Oct 14, 20242.76002.77002.67002.74002.740069,383,300
Oct 11, 20242.89002.89002.69002.73002.730070,075,392
Oct 10, 20242.89002.99002.86002.87002.870080,391,300
Oct 9, 20243.14003.14002.88002.89002.8900121,301,862
Oct 8, 20243.22003.22003.04003.19003.1900184,464,022
Sep 30, 20242.76002.93002.75002.93002.9300153,718,796
Sep 27, 20242.53002.67002.53002.66002.660063,710,466
Sep 26, 20242.41002.52002.39002.52002.520059,475,600
Sep 25, 20242.41002.48002.40002.42002.420049,901,610
Sep 24, 20242.27002.39002.27002.39002.390049,696,200
Sep 23, 20242.31002.31002.25002.26002.260034,758,934
Sep 20, 20242.34002.34002.29002.31002.310024,071,700
Sep 19, 20242.30002.37002.30002.34002.340025,613,300
Sep 18, 20242.32002.33002.26002.30002.300012,532,900
Sep 13, 20242.34002.35002.31002.32002.320012,245,000
Sep 12, 20242.32002.41002.32002.34002.340017,477,100
Sep 11, 20242.34002.36002.31002.34002.340013,856,000
Sep 10, 20242.33002.35002.29002.35002.350017,817,700
Sep 9, 20242.34002.37002.32002.34002.340016,518,400
Sep 6, 20242.41002.42002.34002.35002.350018,546,400
Sep 5, 20242.40002.43002.39002.41002.410016,062,700
Sep 4, 20242.41002.44002.39002.40002.400017,407,790
Sep 3, 20242.41002.45002.40002.42002.420027,289,382
Sep 2, 20242.45002.49002.41002.41002.410041,933,792
Aug 30, 20242.38002.48002.38002.45002.450037,692,520
Aug 29, 20242.30002.41002.30002.39002.390033,083,922
Aug 28, 20242.27002.32002.26002.30002.300012,511,783
Aug 27, 20242.31002.32002.27002.28002.280015,499,336
Aug 26, 20242.27002.32002.27002.32002.320012,470,300
Aug 23, 20242.26002.29002.24002.27002.270019,048,534
Aug 22, 20242.32002.34002.25002.26002.260022,669,500
Aug 21, 20242.37002.38002.30002.32002.320021,138,534
Aug 20, 20242.42002.43002.35002.37002.370023,405,703
Aug 19, 20242.44002.48002.40002.42002.420034,382,334
Aug 16, 20242.41002.48002.40002.45002.450046,115,123
Aug 15, 20242.37002.44002.35002.42002.420039,775,200
Aug 14, 20242.39002.41002.37002.37002.370016,536,034
Aug 13, 20242.34002.42002.31002.40002.400034,416,200
Aug 12, 20242.36002.38002.34002.36002.360022,379,400
Aug 9, 20242.39002.40002.35002.35002.350023,224,800
Aug 8, 20242.34002.39002.33002.39002.390028,721,200
Aug 7, 20242.38002.41002.34002.36002.360028,726,200
Aug 6, 20242.36002.41002.34002.38002.380047,864,055
Aug 5, 20242.41002.46002.33002.34002.340072,136,195
Aug 2, 20242.33002.59002.32002.46002.4600137,438,673
Aug 1, 20242.27002.37002.26002.35002.350069,546,183
Jul 31, 20242.18002.29002.16002.28002.280055,974,271
Jul 30, 20242.17002.19002.16002.18002.180016,339,917
Jul 29, 20242.20002.21002.17002.18002.180020,631,500
Jul 26, 20242.18002.21002.17002.19002.190023,259,100
Jul 25, 20242.11002.19002.10002.18002.180039,598,264
Jul 24, 20242.16002.16002.11002.12002.120030,861,700
Jul 23, 20242.16002.22002.16002.16002.160031,556,115
Jul 22, 20242.16002.19002.15002.17002.170022,521,000
Jul 19, 20242.17002.18002.13002.17002.170025,120,290
Jul 18, 20242.16002.18002.13002.18002.180028,651,650
Jul 17, 20242.18002.21002.17002.18002.180025,021,900
Jul 16, 20242.18002.19002.17002.18002.180017,261,300
Jul 15, 20242.23002.24002.17002.18002.180028,691,404
Jul 12, 20242.25002.27002.23002.24002.240024,298,550
Jul 11, 20242.19002.26002.19002.24002.240035,898,558
Jul 10, 20242.20002.23002.16002.16002.160030,802,958
Jul 9, 20242.18002.23002.14002.21002.210035,066,713
Jul 8, 20242.25002.26002.18002.18002.180032,319,251
Jul 5, 20242.25002.25002.25002.25002.2500-
Jul 4, 20242.31002.33002.23002.25002.250031,849,400
Jul 3, 20242.31002.34002.30002.31002.310025,272,800
Jul 2, 20242.30002.34002.29002.31002.310028,156,214
Jul 1, 20242.28002.32002.26002.31002.310029,080,674
Jun 28, 20242.28002.32002.27002.28002.280033,888,700
Jun 27, 20242.38002.39002.28002.28002.280037,548,324
Jun 26, 20242.27002.38002.25002.38002.380046,301,800
Jun 25, 20242.29002.31002.24002.26002.260037,223,591
Jun 24, 20242.33002.37002.28002.30002.300052,230,800
Jun 21, 20242.47002.48002.36002.38002.380060,709,691
Jun 20, 20242.60002.60002.46002.47002.470052,502,060
Jun 19, 20242.65002.66002.59002.59002.590027,567,600
Jun 18, 20242.64002.67002.62002.65002.650024,988,977
Jun 17, 20242.64002.73002.60002.64002.640049,749,263
Jun 14, 2024 0.0110 Dividend
Jun 14, 20242.61002.67002.59002.65002.650065,002,429
Jun 13, 20242.64002.65002.59002.63002.619036,969,206
Jun 12, 20242.64002.66002.63002.63002.619023,661,283
Jun 11, 20242.62002.66002.59002.64002.629029,131,709
Jun 7, 20242.59002.64002.59002.63002.619031,279,682
Jun 6, 20242.69002.71002.57002.59002.579256,310,367
Jun 5, 20242.76002.76002.69002.69002.678727,046,500
Jun 4, 20242.76002.77002.70002.76002.748546,062,181
Jun 3, 20242.83002.84002.76002.78002.768444,283,715
May 31, 20242.85002.87002.84002.84002.828131,083,525
May 30, 20242.92002.93002.85002.87002.858042,094,700
May 29, 20242.88002.96002.87002.90002.887940,648,841
May 28, 20242.88002.92002.87002.88002.868039,430,053
May 27, 20242.96002.99002.85002.89002.877956,731,006
May 24, 20242.91003.01002.90002.95002.937771,985,978
May 23, 20242.98002.99002.87002.88002.868044,422,278
May 22, 20242.85003.02002.85002.97002.957674,064,624
May 21, 20242.90002.91002.84002.85002.838130,963,242
May 20, 20242.91002.93002.90002.90002.887935,271,139
May 17, 20242.93002.95002.87002.92002.907850,013,496
May 16, 20242.97002.99002.93002.93002.917738,508,483
May 15, 20243.01003.01002.97002.97002.957629,016,793
May 14, 20243.02003.04002.99003.00002.987529,919,900
May 13, 20243.00003.03002.98003.02003.007437,260,100
May 10, 20243.03003.03002.98003.01002.997433,320,881
May 9, 20242.97003.04002.96003.02003.007439,806,679
May 8, 20243.02003.03002.97002.97002.957634,519,212
May 7, 20243.04003.04003.00003.02003.007435,657,845
May 6, 20243.01003.06003.00003.03003.017343,642,797
Apr 30, 20243.10003.10002.96002.99002.977591,274,379
Apr 29, 20243.05003.17003.03003.17003.156752,090,471
Apr 26, 20243.00003.06002.99003.06003.047237,694,600
Apr 25, 20242.99003.03002.97003.01002.997426,843,377
Apr 24, 20242.99003.01002.97003.00002.987524,910,703
Apr 23, 20243.01003.03002.98002.99002.977524,082,981
Apr 22, 20243.00003.05002.98003.01002.997421,624,300
Apr 19, 20243.05003.09003.01003.01002.997429,544,577
Apr 18, 20243.10003.11003.06003.06003.047233,363,100
Apr 17, 20243.00003.12003.00003.12003.107041,623,500
Apr 16, 20243.06003.08002.97002.98002.967540,690,935
Apr 15, 20243.09003.13003.01003.09003.077143,912,995
Apr 12, 20243.18003.18003.08003.08003.067142,584,080
Apr 11, 20243.15003.21003.11003.18003.166743,353,916

Related Tickers

CYPC.IL CHINA YANGTZE POWER CO., LTD GD
40.80
0.00%
 
CYZB.F China Yangtze Power Co., Ltd.
34.40
-1.15%
 
DOGEF Ørsted A/S
40.90
0.00%
 
600900.SS China Yangtze Power Co., Ltd.
29.20
+0.10%
 
BEP Brookfield Renewable Partners L.P.
21.35
-0.09%
 
CEG Constellation Energy Corporation
208.25
+1.84%
 
GEV GE Vernova Inc.
321.43
+3.70%