Jinko Power

601778
🏛️ china →
3.74
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.63 8.84 8.47 8.53 71.5M
2021-12-30 8.49 8.63 8.42 8.52 55.4M
2021-12-29 8.75 8.78 8.51 8.55 59.1M
2021-12-28 8.75 8.79 8.60 8.69 63.7M
2021-12-27 9.17 9.47 8.63 8.73 115.2M
2021-12-24 9.39 9.75 9.20 9.27 118.4M
2021-12-23 8.70 9.64 8.60 9.44 143.2M
2021-12-22 8.66 8.84 8.56 8.76 48.9M
2021-12-21 8.67 8.72 8.41 8.63 64.2M
2021-12-20 9.28 9.41 8.48 8.71 105.0M
2021-12-17 9.60 9.81 9.34 9.40 67.6M
2021-12-16 9.31 9.63 9.27 9.63 63.7M
2021-12-15 9.60 9.72 9.35 9.36 83.4M
2021-12-14 9.58 9.83 9.39 9.62 82.2M
2021-12-13 9.79 10.18 9.56 9.74 157.1M
2021-12-10 9.20 10.11 9.12 9.65 125.7M
2021-12-09 9.67 9.89 9.30 9.48 95.3M
2021-12-08 9.57 9.95 9.37 9.70 133.9M
2021-12-07 9.28 9.62 9.02 9.52 123.3M
2021-12-06 9.49 9.68 9.18 9.20 104.4M
2021-12-03 9.16 9.83 8.99 9.64 154.0M
2021-12-02 9.70 9.80 8.94 9.21 159.0M
2021-12-01 9.60 10.07 9.60 9.87 248.6M
2021-11-30 8.61 9.34 8.61 9.34 224.2M
2021-11-29 8.37 8.60 8.23 8.49 40.7M
2021-11-26 8.24 8.60 8.11 8.56 71.8M
2021-11-25 8.45 8.49 8.17 8.21 70.2M
2021-11-24 8.67 8.67 8.28 8.45 80.7M
2021-11-23 9.04 9.04 8.61 8.71 92.5M
2021-11-22 9.00 9.41 8.93 9.05 89.6M
2021-11-19 9.04 9.35 8.82 9.19 92.9M
2021-11-18 8.60 9.10 8.55 9.04 90.3M
2021-11-17 8.43 8.75 8.34 8.74 65.0M
2021-11-16 8.51 8.88 8.32 8.51 70.9M
2021-11-15 8.93 8.98 8.34 8.49 99.6M
2021-11-12 8.83 9.17 8.67 9.09 93.3M
2021-11-11 9.00 9.29 8.58 8.73 96.7M
2021-11-10 8.82 9.17 8.48 9.10 173.5M
2021-11-09 9.25 9.34 9.21 9.34 55.1M
2021-11-08 7.94 8.65 7.75 8.49 103.5M
2021-11-05 8.79 8.86 8.04 8.04 110.3M
2021-11-04 8.81 9.09 8.56 8.93 77.2M
2021-11-03 9.10 9.11 8.36 8.62 98.5M
2021-11-02 9.30 9.36 8.85 9.11 90.0M
2021-11-01 9.37 9.88 9.06 9.33 119.4M
2021-10-29 9.65 10.05 9.22 9.72 85.7M
2021-10-28 9.48 10.32 9.22 9.86 129.7M
2021-10-27 8.92 9.70 8.86 9.47 135.7M
2021-10-26 8.96 9.27 8.79 8.86 79.6M
2021-10-25 8.73 9.25 8.50 8.96 95.7M
2021-10-22 8.69 8.93 8.53 8.56 69.0M
2021-10-21 8.71 8.96 8.52 8.72 81.5M
2021-10-20 8.80 9.16 8.38 8.87 145.5M
2021-10-19 8.15 8.78 8.08 8.78 93.3M
2021-10-18 7.71 8.05 7.69 7.98 72.2M
2021-10-15 7.55 7.84 7.30 7.72 70.7M
2021-10-14 7.48 7.83 7.30 7.64 60.8M
2021-10-13 7.50 7.59 7.25 7.50 55.1M
2021-10-12 7.77 7.83 7.28 7.46 68.0M
2021-10-11 8.10 8.15 7.58 7.75 74.6M
2021-10-08 8.69 8.80 7.83 8.05 88.7M
2021-09-30 8.23 8.60 8.04 8.51 95.5M
2021-09-29 8.84 9.04 8.33 8.33 82.7M
2021-09-28 9.02 9.50 8.91 9.25 78.1M
2021-09-27 10.06 10.30 9.12 9.12 97.0M
2021-09-24 9.60 10.20 9.28 10.13 101.0M
2021-09-23 9.90 10.28 9.58 9.63 105.9M
2021-09-22 9.16 9.88 9.00 9.88 125.2M
2021-09-17 8.57 9.46 8.49 8.98 110.7M
2021-09-16 9.77 9.78 8.69 8.69 125.8M
2021-09-15 8.83 9.65 8.77 9.65 137.1M
2021-09-14 8.71 9.12 8.54 8.77 123.1M
2021-09-13 9.15 9.15 8.53 8.71 96.2M
2021-09-10 9.35 9.42 8.93 9.18 93.6M
2021-09-09 9.85 9.95 9.18 9.34 130.6M
2021-09-08 10.70 10.80 9.87 10.05 134.6M
2021-09-07 10.70 10.95 9.98 10.80 134.5M
2021-09-06 10.60 11.10 9.50 10.32 159.8M
2021-09-03 11.20 11.20 10.18 10.49 223.6M
2021-09-02 9.55 10.18 9.50 10.18 60.3M
2021-09-01 9.60 9.88 8.50 9.25 124.6M
2021-08-31 9.87 9.89 9.15 9.44 133.3M
2021-08-30 9.00 9.57 9.00 9.57 138.7M
2021-08-27 8.16 8.80 8.14 8.70 80.3M
2021-08-26 8.03 8.59 8.03 8.19 84.7M
2021-08-25 8.00 8.45 7.90 8.31 104.1M
2021-08-24 7.73 8.18 7.68 7.97 82.5M
2021-08-23 7.51 7.85 7.50 7.64 72.0M
2021-08-20 7.49 7.69 7.29 7.38 77.0M
2021-08-19 7.08 7.80 6.68 7.71 129.1M
2021-08-18 7.00 7.25 6.81 7.10 113.7M
2021-08-17 6.70 7.40 6.70 7.32 181.1M
2021-08-16 6.52 7.10 6.48 6.73 92.7M
2021-08-13 6.21 6.53 6.09 6.45 54.5M
2021-08-12 6.25 6.29 6.13 6.20 30.7M
2021-08-11 6.15 6.22 6.06 6.18 34.7M
2021-08-10 6.04 6.28 6.03 6.14 38.6M
2021-08-09 5.94 6.34 5.90 6.07 47.0M
2021-08-06 5.71 6.07 5.64 5.96 60.5M
2021-08-05 5.76 5.82 5.64 5.69 24.4M
2021-08-04 5.72 5.81 5.65 5.76 26.4M
2021-08-03 5.70 5.82 5.65 5.69 28.9M
2021-08-02 5.58 5.75 5.53 5.71 39.8M
2021-07-30 5.31 5.75 5.29 5.59 44.3M
2021-07-29 5.22 5.35 5.22 5.29 15.6M
2021-07-28 5.28 5.32 5.15 5.21 19.8M
2021-07-27 5.62 5.65 5.33 5.35 27.6M
2021-07-26 5.61 5.74 5.51 5.64 27.6M
2021-07-23 5.69 5.70 5.55 5.58 23.6M
2021-07-22 5.73 5.82 5.64 5.69 29.0M
2021-07-21 5.53 5.82 5.48 5.70 28.9M
2021-07-20 5.60 5.61 5.46 5.49 18.2M
2021-07-19 5.71 5.75 5.55 5.59 22.2M
2021-07-16 5.81 5.87 5.71 5.76 26.8M
2021-07-15 5.65 5.85 5.63 5.76 24.4M
2021-07-14 5.86 5.86 5.66 5.67 24.9M
2021-07-13 5.68 5.91 5.59 5.87 42.4M
2021-07-12 5.60 5.75 5.55 5.69 37.8M
2021-07-09 5.35 5.90 5.29 5.78 57.7M
2021-07-08 5.45 5.53 5.33 5.37 13.9M
2021-07-07 5.31 5.45 5.26 5.41 14.6M
2021-07-06 5.29 5.35 5.20 5.34 10.0M
2021-07-05 5.35 5.44 5.28 5.31 9.3M
2021-07-02 5.30 5.31 5.20 5.28 9.2M
2021-07-01 5.47 5.49 5.30 5.30 11.1M
2021-06-30 5.49 5.50 5.40 5.46 14.3M
2021-06-29 5.53 5.65 5.49 5.54 25.5M
2021-06-28 5.49 5.58 5.43 5.44 12.9M
2021-06-25 5.60 5.64 5.44 5.48 21.8M
2021-06-24 5.34 5.65 5.31 5.56 37.7M
2021-06-23 5.33 5.37 5.27 5.28 8.4M
2021-06-22 5.20 5.35 5.19 5.32 13.0M
2021-06-21 5.18 5.24 5.12 5.20 10.8M
2021-06-18 5.31 5.33 5.18 5.24 10.5M
2021-06-17 5.32 5.37 5.30 5.31 8.4M
2021-06-16 5.36 5.38 5.33 5.34 7.7M
2021-06-15 5.53 5.55 5.35 5.38 13.7M
2021-06-11 5.44 5.59 5.43 5.51 19.5M
2021-06-10 5.40 5.45 5.37 5.44 9.3M
2021-06-09 5.42 5.43 5.39 5.40 5.7M
2021-06-08 5.45 5.45 5.40 5.42 6.4M
2021-06-07 5.43 5.46 5.41 5.43 5.7M
2021-06-04 5.44 5.47 5.40 5.42 7.1M
2021-06-03 5.49 5.55 5.44 5.44 9.7M
2021-06-02 5.50 5.51 5.42 5.43 9.7M
2021-06-01 5.54 5.54 5.46 5.50 9.4M
2021-05-31 5.48 5.55 5.43 5.54 12.0M
2021-05-28 5.50 5.51 5.44 5.47 8.8M
2021-05-27 5.52 5.53 5.48 5.50 9.8M
2021-05-26 5.53 5.53 5.45 5.53 10.4M
2021-05-25 5.56 5.57 5.49 5.52 11.2M
2021-05-24 5.61 5.65 5.51 5.56 11.9M
2021-05-21 5.46 5.65 5.46 5.61 16.4M
2021-05-20 5.48 5.53 5.42 5.45 8.6M
2021-05-19 5.34 5.50 5.32 5.47 11.1M
2021-05-18 5.34 5.41 5.33 5.36 6.2M
2021-05-17 5.40 5.41 5.32 5.36 8.6M
2021-05-14 5.42 5.44 5.35 5.40 9.5M
2021-05-13 5.43 5.48 5.40 5.41 6.6M
2021-05-12 5.47 5.48 5.41 5.45 8.4M
2021-05-11 5.45 5.53 5.42 5.50 7.5M
2021-05-10 5.45 5.52 5.42 5.48 7.2M
2021-05-07 5.42 5.49 5.37 5.45 7.2M
2021-05-06 5.44 5.50 5.31 5.39 9.1M
2021-04-30 5.70 5.81 5.38 5.44 34.0M
2021-04-29 6.05 6.05 5.97 5.98 5.4M
2021-04-28 5.96 6.06 5.95 6.01 5.8M
2021-04-27 6.09 6.13 5.95 6.00 8.5M
2021-04-26 6.14 6.18 6.08 6.09 8.4M
2021-04-23 6.23 6.23 6.07 6.15 15.6M
2021-04-22 6.24 6.28 6.22 6.23 9.5M
2021-04-21 6.35 6.35 6.16 6.22 13.0M
2021-04-20 6.32 6.38 6.29 6.31 10.9M
2021-04-19 6.28 6.37 6.26 6.33 12.3M
2021-04-16 6.23 6.29 6.20 6.28 9.9M
2021-04-15 6.22 6.26 6.13 6.20 11.1M
2021-04-14 6.22 6.29 6.16 6.26 15.0M
2021-04-13 6.63 6.63 6.21 6.25 35.0M
2021-04-12 6.74 6.84 6.61 6.66 29.9M
2021-04-09 6.72 6.93 6.71 6.75 31.2M
2021-04-08 6.93 6.99 6.78 6.83 42.7M
2021-04-07 6.99 7.28 6.94 7.07 64.6M
2021-04-06 6.63 7.19 6.62 6.96 55.0M
2021-04-02 6.81 6.83 6.59 6.69 35.1M
2021-04-01 6.66 7.03 6.55 6.91 44.8M
2021-03-31 6.76 6.81 6.59 6.69 26.2M
2021-03-30 6.81 6.85 6.60 6.77 33.5M
2021-03-29 6.86 7.19 6.82 6.83 48.9M
2021-03-26 6.56 7.06 6.45 6.87 54.7M
2021-03-25 6.60 6.71 6.40 6.54 39.0M
2021-03-24 6.40 7.11 6.37 6.76 59.7M
2021-03-23 6.71 6.76 6.44 6.46 31.8M
2021-03-22 6.73 6.90 6.67 6.81 49.5M
2021-03-19 6.25 6.63 6.22 6.48 33.8M
2021-03-18 6.41 6.47 6.33 6.34 15.0M
2021-03-17 6.47 6.50 6.37 6.41 14.6M
2021-03-16 6.36 6.62 6.32 6.54 23.1M
2021-03-15 6.37 6.45 6.25 6.34 17.4M
2021-03-12 6.16 6.55 6.06 6.37 23.4M
2021-03-11 6.04 6.17 6.01 6.16 9.2M
2021-03-10 6.25 6.28 6.07 6.07 7.3M
2021-03-09 6.38 6.45 6.03 6.15 14.3M
2021-03-08 6.45 6.48 6.35 6.38 10.0M
2021-03-05 6.39 6.50 6.32 6.42 10.6M
2021-03-04 6.41 6.49 6.33 6.36 12.9M
2021-03-03 6.45 6.51 6.39 6.47 14.3M
2021-03-02 6.25 6.62 6.23 6.51 27.8M
2021-03-01 6.12 6.24 6.12 6.20 7.2M
2021-02-26 6.06 6.20 6.02 6.12 6.1M
2021-02-25 6.25 6.29 6.10 6.12 9.4M
2021-02-24 6.33 6.33 6.20 6.23 11.4M
2021-02-23 6.32 6.49 6.25 6.33 15.3M
2021-02-22 6.16 6.45 6.16 6.31 20.2M
2021-02-19 5.90 6.14 5.89 6.11 12.6M
2021-02-18 5.95 5.95 5.85 5.90 10.4M
2021-02-10 5.85 5.89 5.77 5.83 11.3M
2021-02-09 5.73 5.87 5.68 5.84 9.5M
2021-02-08 5.72 5.80 5.68 5.72 8.0M
2021-02-05 5.66 5.82 5.65 5.68 9.7M
2021-02-04 6.00 6.00 5.66 5.67 19.5M
2021-02-03 6.37 6.38 6.00 6.02 22.0M
2021-02-02 6.45 6.45 6.34 6.37 6.7M
2021-02-01 6.35 6.46 6.34 6.40 7.2M
2021-01-29 6.50 6.55 6.31 6.38 12.4M
2021-01-28 6.55 6.60 6.48 6.49 11.8M
2021-01-27 6.65 6.68 6.53 6.62 10.6M
2021-01-26 6.78 6.78 6.61 6.63 17.2M
2021-01-25 6.85 7.00 6.80 6.84 28.3M
2021-01-22 6.85 6.85 6.67 6.71 14.0M
2021-01-21 6.69 6.85 6.64 6.82 18.4M
2021-01-20 6.77 6.82 6.65 6.68 12.3M
2021-01-19 6.82 6.85 6.71 6.77 11.1M
2021-01-18 6.69 6.82 6.61 6.80 13.3M
2021-01-15 6.65 6.76 6.65 6.68 12.0M
2021-01-14 6.76 6.76 6.48 6.64 22.8M
2021-01-13 7.00 7.08 6.71 6.78 25.7M
2021-01-12 7.01 7.12 6.91 6.98 19.2M
2021-01-11 7.26 7.27 7.00 7.05 35.3M
2021-01-08 7.58 7.58 7.20 7.31 37.1M
2021-01-07 7.38 7.69 7.22 7.59 57.1M
2021-01-06 7.54 7.54 7.25 7.33 34.3M
2021-01-05 7.70 7.70 7.45 7.55 43.1M
2021-01-04 7.30 7.80 7.28 7.68 59.5M