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

Shanghai - Delayed Quote CNY

Jinko Solar Co., Ltd. (688223.SS)

5.77
-0.07
(-1.20%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20255.815.885.775.775.7725,234,172
Apr 23, 20255.735.905.705.845.8447,378,858
Apr 22, 20255.845.865.675.685.6848,609,888
Apr 21, 20255.885.915.835.855.8521,109,035
Apr 18, 20255.885.915.825.885.8820,772,775
Apr 17, 20255.905.925.845.905.9035,182,281
Apr 16, 20255.935.975.805.975.9741,344,496
Apr 15, 20255.965.975.895.955.9532,396,865
Apr 14, 20255.976.045.915.925.9245,055,379
Apr 11, 20255.965.975.875.935.9337,488,335
Apr 10, 20256.066.075.885.965.9658,232,190
Apr 9, 20255.535.785.405.785.7867,521,702
Apr 8, 20255.505.685.505.675.6784,849,988
Apr 7, 20256.006.005.135.455.45114,338,204
Apr 3, 20256.446.496.356.366.3641,090,082
Apr 2, 20256.636.656.506.526.5238,053,188
Apr 1, 20256.486.676.486.636.6346,594,556
Mar 31, 20256.826.836.476.486.4858,037,723
Mar 28, 20256.876.956.806.846.8431,939,673
Mar 27, 20256.976.996.856.876.8741,271,601
Mar 26, 20256.927.096.917.027.0253,444,595
Mar 25, 20256.887.006.816.946.9445,072,086
Mar 24, 20256.956.956.786.876.8748,997,785
Mar 21, 20256.887.006.866.946.9449,981,444
Mar 20, 20257.017.076.896.926.9250,567,086
Mar 19, 20257.027.116.966.996.9948,390,474
Mar 18, 20257.027.136.947.067.0668,576,122
Mar 17, 20256.917.086.916.926.9273,414,891
Mar 14, 20256.716.886.686.856.8570,723,189
Mar 13, 20256.716.756.626.706.7050,107,406
Mar 12, 20256.816.856.716.726.7243,750,796
Mar 11, 20256.676.816.606.816.8154,982,814
Mar 10, 20256.676.796.666.746.7455,140,963
Mar 7, 20256.776.816.656.676.6768,511,450
Mar 6, 20256.656.896.556.826.8297,961,546
Mar 5, 20256.736.776.566.626.6261,464,212
Mar 4, 20256.806.816.656.686.6883,109,678
Mar 3, 20256.917.076.806.846.8486,908,177
Feb 28, 20257.007.146.876.906.9097,690,991
Feb 27, 20257.087.086.897.077.07123,418,506
Feb 26, 20256.627.286.627.117.11184,600,964
Feb 25, 20256.356.616.286.536.53106,651,061
Feb 24, 20256.316.416.246.406.4083,062,658
Feb 21, 20256.296.346.226.296.2984,361,997
Feb 20, 20256.356.356.256.286.2852,953,669
Feb 19, 20256.286.416.236.376.3766,807,752
Feb 18, 20256.476.506.286.316.3170,329,481
Feb 17, 20256.386.486.316.446.4472,025,312
Feb 14, 20256.286.486.286.356.3564,419,040
Feb 13, 20256.346.376.276.286.2847,880,292
Feb 12, 20256.336.386.196.346.3461,745,699
Feb 11, 20256.456.466.276.306.3064,690,481
Feb 10, 20256.556.556.396.446.4479,740,443
Feb 7, 20256.256.696.236.546.54124,797,713
Feb 6, 20256.096.286.036.276.2770,091,294
Feb 5, 20256.156.226.026.116.1151,291,030
Jan 27, 20256.166.306.126.126.1250,086,713
Jan 24, 20256.156.266.106.186.1854,593,844
Jan 23, 20256.236.316.156.156.1557,378,762
Jan 22, 20256.236.256.126.206.2043,513,882
Jan 21, 20256.456.476.246.256.2554,997,742
Jan 20, 20256.526.596.386.416.4148,787,895
Jan 17, 20256.776.796.476.526.5279,148,736
Jan 16, 20256.556.866.536.746.7482,778,913
Jan 15, 20256.546.646.376.616.61102,776,300
Jan 14, 20256.426.556.376.546.5471,368,301
Jan 13, 20256.366.486.306.406.4040,297,392
Jan 10, 20256.616.666.366.376.3748,774,182
Jan 9, 20256.736.826.606.646.6443,987,374
Jan 8, 20256.766.866.656.746.7440,185,866
Jan 7, 20256.906.936.716.796.7949,684,605
Jan 6, 20256.947.076.866.926.9236,572,777
Jan 3, 20257.047.116.936.936.9337,024,602
Jan 2, 20257.117.176.957.017.0153,715,256
Dec 31, 20247.317.397.117.117.1152,417,158
Dec 30, 20247.407.457.267.317.3146,078,061
Dec 27, 20247.627.627.357.437.4364,585,292
Dec 26, 20247.757.787.597.607.6039,006,107
Dec 25, 20248.008.047.727.787.7832,419,490
Dec 24, 20247.818.057.807.907.9043,658,062
Dec 23, 20247.927.957.767.777.7737,277,027
Dec 20, 20248.108.147.917.937.9349,371,781
Dec 19, 20248.068.178.028.128.1230,774,462
Dec 18, 20248.338.338.128.168.1626,473,508
Dec 17, 20248.358.388.238.248.2423,598,706
Dec 16, 20248.548.568.338.358.3538,915,249
Dec 13, 20248.608.668.398.568.5654,067,339
Dec 12, 20248.668.668.558.608.6029,836,177
Dec 11, 20248.658.738.618.648.6428,991,494
Dec 10, 20248.938.998.648.678.6743,524,157
Dec 9, 20248.858.858.618.678.6731,389,654
Dec 6, 20248.808.878.518.858.8555,676,040
Dec 5, 20248.708.808.618.798.7930,222,885
Dec 4, 20248.918.978.648.688.6849,806,039
Dec 3, 20248.959.088.798.908.9054,406,989
Dec 2, 20248.668.818.418.798.7949,764,841
Nov 29, 20248.788.828.628.758.7549,083,392
Nov 28, 20248.798.878.708.728.7236,639,763
Nov 27, 20248.568.798.438.758.7549,921,788
Nov 26, 20248.538.748.458.498.4933,366,533
Nov 25, 20248.408.608.378.608.6041,724,006
Nov 22, 20248.758.758.418.418.4146,103,043
Nov 21, 20248.989.048.638.758.7559,360,399
Nov 20, 20248.658.778.578.678.6744,635,929
Nov 19, 20248.348.718.338.658.6557,003,849
Nov 18, 20248.408.578.278.318.3147,409,470
Nov 15, 20248.758.808.438.448.4448,016,683
Nov 14, 20249.059.168.738.758.7558,216,250
Nov 13, 20249.039.108.859.049.0471,791,758
Nov 12, 20249.109.318.919.019.0197,468,175
Nov 11, 20248.879.188.819.069.0698,659,542
Nov 8, 20248.869.088.858.948.9492,976,680
Nov 7, 20248.838.858.408.848.84112,180,520
Nov 6, 20249.309.459.119.139.1378,821,647
Nov 5, 20249.209.389.109.289.2871,181,856
Nov 4, 20249.109.409.069.159.1553,923,661
Nov 1, 20249.449.519.159.209.2064,242,103
Oct 31, 20249.379.689.379.479.47100,541,508
Oct 30, 20249.109.459.059.189.1868,471,036
Oct 29, 202410.0310.409.379.399.39107,852,553
Oct 28, 20249.869.869.329.519.51104,053,463
Oct 25, 20249.0510.349.009.789.78208,111,833
Oct 24, 20249.419.589.009.009.0096,876,026
Oct 23, 20249.0010.348.829.459.45172,920,917
Oct 22, 20248.779.178.389.159.15121,553,770
Oct 21, 20248.709.238.608.908.90126,074,629
Oct 18, 20248.068.667.978.558.55100,919,794
Oct 17, 20248.228.308.078.108.1049,608,854
Oct 16, 20248.408.508.088.168.1665,661,974
Oct 15, 20248.838.888.558.598.5948,975,757
Oct 14, 20248.979.108.578.848.8466,544,690
Oct 11, 20249.199.198.658.948.9465,735,790
Oct 10, 20249.319.719.089.109.1092,772,108
Oct 9, 20249.6810.289.119.119.11146,298,609
Oct 8, 202410.5710.579.6410.5410.54196,418,471
Sep 30, 20247.838.857.808.818.81149,864,318
Sep 27, 20246.997.486.987.407.4047,874,287
Sep 26, 20246.596.926.546.926.9244,889,435
Sep 25, 20246.566.786.556.596.5944,812,763
Sep 24, 20246.316.536.286.536.5342,523,023
Sep 23, 20246.406.406.226.276.2720,717,687
Sep 20, 20246.496.496.306.406.4026,229,097
Sep 19, 20246.376.576.326.506.5027,512,253
Sep 18, 20246.516.526.276.346.3424,994,234
Sep 13, 20246.736.776.456.596.5939,716,360
Sep 12, 20246.736.926.726.736.7325,644,060
Sep 11, 20246.756.826.666.706.7018,744,315
Sep 10, 20246.856.866.676.776.7718,527,803
Sep 9, 20246.856.906.786.826.8213,950,041
Sep 6, 20247.047.046.856.856.8519,741,833
Sep 5, 20247.007.126.977.037.0319,715,300
Sep 4, 20247.027.166.997.007.0027,353,297
Sep 3, 20247.057.326.977.137.1336,132,873
Sep 2, 20247.157.227.027.047.0429,348,602
Aug 30, 20247.047.206.997.197.1943,628,650
Aug 29, 20246.997.116.917.057.0527,614,758
Aug 28, 20246.886.976.856.946.9416,716,530
Aug 27, 20246.836.956.826.926.9221,100,897
Aug 26, 20246.826.946.806.896.8917,648,068
Aug 23, 20246.806.836.726.806.8016,227,045
Aug 22, 20246.936.946.766.776.7721,894,185
Aug 21, 20246.926.956.896.906.9014,584,762
Aug 20, 20246.997.016.906.946.9417,310,767
Aug 19, 20247.007.036.956.986.9813,946,006
Aug 16, 20246.987.046.957.027.0224,162,599
Aug 15, 20246.877.036.856.996.9932,903,345
Aug 14, 20246.987.066.896.906.9020,562,586
Aug 13, 20246.886.966.826.926.9227,742,598
Aug 12, 20246.987.056.916.936.9318,936,637
Aug 9, 20247.077.086.916.926.9231,949,736
Aug 8, 20247.017.106.967.047.0427,471,069
Aug 7, 20247.087.107.007.037.0325,131,269
Aug 6, 20246.977.186.977.117.1146,974,778
Aug 5, 20246.967.176.926.956.9539,993,755
Aug 2, 20247.097.186.977.027.0235,745,793
Aug 1, 20247.287.317.127.167.1629,205,535
Jul 31, 20247.067.326.947.317.3151,754,788
Jul 30, 20247.187.206.987.037.0333,882,180
Jul 29, 20247.337.357.167.167.1619,140,356
Jul 26, 20247.257.417.257.347.3425,135,616
Jul 25, 20247.057.456.987.337.3346,800,749
Jul 24, 20247.257.287.007.017.0129,849,869
Jul 23, 20247.427.497.267.267.2622,599,747
Jul 22, 20247.467.527.387.467.4629,194,356
Jul 19, 20247.517.557.337.537.5346,071,546
Jul 18, 20247.377.677.287.567.5648,315,963
Jul 17, 20247.857.987.507.507.5059,997,193
Jul 16, 20247.267.387.187.367.3625,585,594
Jul 15, 20247.397.397.217.267.2615,391,401
Jul 12, 20247.397.487.327.407.4021,740,725
Jul 11, 20247.357.507.287.387.3829,936,729
Jul 10, 20247.177.457.117.247.2437,523,298
Jul 9, 20246.847.276.717.267.2649,684,244
Jul 8, 20247.137.136.836.846.8433,546,730
Jul 5, 20247.137.137.137.137.13-
Jul 4, 20247.227.247.117.137.1322,226,457
Jul 3, 20247.187.257.137.187.1819,610,330
Jul 2, 20247.217.297.157.177.1724,842,771
Jul 1, 20247.117.327.077.277.2737,691,602
Jun 28, 20247.137.277.107.107.1042,467,802
Jun 27, 20247.327.327.107.137.1345,792,992
Jun 26, 20247.507.537.237.367.3668,999,396
Jun 25, 20247.877.937.527.567.5654,324,348
Jun 24, 20248.038.077.877.907.9041,134,396
Jun 21, 20248.228.367.998.128.1247,282,441
Jun 20, 20248.188.248.008.178.1751,549,579
Jun 19, 20248.258.348.138.228.2243,438,000
Jun 18, 20248.278.448.188.298.2946,879,686
Jun 17, 20248.198.378.048.308.30101,845,093
Jun 14, 20248.668.978.208.278.27273,742,406
Jun 13, 20248.648.958.648.748.74115,624,326
Jun 12, 20248.558.808.378.628.6286,915,787
Jun 11, 20248.428.718.348.518.5181,671,637
Jun 7, 2024 0.224 Dividend
Jun 7, 20248.358.528.198.438.4365,555,969
Jun 6, 20248.798.808.428.538.3190,607,959
Jun 5, 20248.788.908.588.778.5476,872,359
Jun 4, 20248.528.888.398.758.52111,467,515
Jun 3, 20248.128.668.038.548.32167,630,795
May 31, 20248.028.207.958.157.9465,058,431
May 30, 20248.078.157.938.017.8068,727,653
May 29, 20247.768.207.767.987.77116,190,459
May 28, 20247.797.927.637.687.4853,701,532
May 27, 20248.008.037.637.857.6477,049,697
May 24, 20248.148.387.948.017.80119,493,729
May 23, 20248.088.107.817.887.6778,305,383
May 22, 20247.488.397.458.167.95177,420,819
May 21, 20247.477.487.377.377.1831,807,519
May 20, 20247.487.547.397.507.3050,576,888
May 17, 20247.617.627.327.497.2977,737,483
May 16, 20247.767.787.667.687.4833,034,081
May 15, 20247.908.037.737.747.5433,042,514
May 14, 20247.917.937.807.847.6328,377,283
May 13, 20247.817.927.797.867.6544,566,174
May 10, 20247.948.047.848.027.8150,224,373
May 9, 20247.618.057.617.947.7389,977,749
May 8, 20247.867.877.627.627.4256,866,649
May 7, 20247.757.867.707.857.6453,681,074
May 6, 20247.637.827.627.777.5765,225,916
Apr 30, 20247.517.657.377.577.3772,277,653
Apr 29, 20247.217.667.217.557.3593,460,930
Apr 26, 20247.607.687.487.687.4845,404,656
Apr 25, 20247.557.707.487.597.3934,311,885
Apr 24, 20247.557.567.337.547.3430,799,132

Related Tickers

688599.SS Trina Solar Co., Ltd.
13.23
-1.49%
 
002459.SZ JA Solar Technology Co., Ltd.
9.60
-2.44%
 
600438.SS TONGWEI
16.80
-1.23%
 
JKS.VI JinkoSolar Holding Co., Ltd.
14.92
-0.40%
 
688472.SS CSI Solar Co., Ltd.
9.27
-0.11%
 
JKS JinkoSolar Holding Co., Ltd.
17.10
+0.65%
 
ZJS1.F JinkoSolar Holding Co., Ltd.
14.76
-1.60%
 
1799.HK XINTE ENERGY
4.510
-1.10%
 
0968.HK XINYI SOLAR
2.580
-1.90%
 
TYGO Tigo Energy, Inc.
0.8000
+4.17%