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
2023-12-29 3.50 3.52 3.48 3.50 38.5M
2023-12-28 3.33 3.52 3.31 3.50 76.4M
2023-12-27 3.33 3.35 3.29 3.33 21.6M
2023-12-26 3.38 3.39 3.33 3.33 22.8M
2023-12-25 3.42 3.43 3.37 3.38 23.3M
2023-12-22 3.39 3.45 3.35 3.42 41.8M
2023-12-21 3.35 3.43 3.32 3.40 33.9M
2023-12-20 3.38 3.40 3.35 3.36 25.9M
2023-12-19 3.42 3.43 3.36 3.38 33.9M
2023-12-18 3.48 3.48 3.42 3.43 37.4M
2023-12-15 3.53 3.54 3.48 3.49 31.9M
2023-12-14 3.53 3.55 3.51 3.53 27.6M
2023-12-13 3.54 3.57 3.50 3.52 40.8M
2023-12-12 3.56 3.57 3.53 3.55 32.4M
2023-12-11 3.57 3.59 3.46 3.58 67.1M
2023-12-08 3.49 3.73 3.48 3.58 145.0M
2023-12-07 3.45 3.51 3.43 3.49 38.0M
2023-12-06 3.45 3.49 3.42 3.46 51.7M
2023-12-05 3.51 3.52 3.45 3.46 33.9M
2023-12-04 3.55 3.55 3.51 3.52 24.6M
2023-12-01 3.54 3.55 3.50 3.54 38.3M
2023-11-30 3.59 3.59 3.52 3.54 25.5M
2023-11-29 3.62 3.64 3.57 3.58 23.6M
2023-11-28 3.57 3.64 3.54 3.64 32.9M
2023-11-27 3.57 3.60 3.53 3.58 35.2M
2023-11-24 3.62 3.62 3.56 3.57 34.5M
2023-11-23 3.61 3.63 3.59 3.62 23.7M
2023-11-22 3.66 3.67 3.61 3.61 32.6M
2023-11-21 3.68 3.71 3.66 3.66 30.2M
2023-11-20 3.69 3.69 3.66 3.68 22.5M
2023-11-17 3.66 3.69 3.64 3.68 28.5M
2023-11-16 3.72 3.72 3.66 3.66 31.0M
2023-11-15 3.74 3.75 3.70 3.72 38.8M
2023-11-14 3.70 3.74 3.68 3.70 37.7M
2023-11-13 3.68 3.71 3.65 3.70 41.1M
2023-11-10 3.66 3.69 3.62 3.68 38.9M
2023-11-09 3.64 3.70 3.63 3.67 44.9M
2023-11-08 3.66 3.68 3.63 3.65 36.3M
2023-11-07 3.70 3.70 3.65 3.67 35.1M
2023-11-06 3.67 3.72 3.67 3.70 55.6M
2023-11-03 3.61 3.66 3.61 3.65 28.2M
2023-11-02 3.62 3.67 3.60 3.61 30.9M
2023-11-01 3.68 3.69 3.63 3.65 35.3M
2023-10-31 3.66 3.76 3.65 3.66 76.6M
2023-10-30 3.57 3.63 3.56 3.62 31.9M
2023-10-27 3.52 3.60 3.50 3.59 41.2M
2023-10-26 3.51 3.53 3.46 3.52 33.7M
2023-10-25 3.49 3.58 3.49 3.53 43.9M
2023-10-24 3.43 3.48 3.42 3.47 39.0M
2023-10-23 3.53 3.54 3.42 3.44 37.0M
2023-10-20 3.51 3.60 3.49 3.55 44.2M
2023-10-19 3.56 3.58 3.52 3.52 29.8M
2023-10-18 3.65 3.66 3.56 3.56 42.9M
2023-10-17 3.65 3.67 3.63 3.66 23.6M
2023-10-16 3.70 3.71 3.62 3.64 33.2M
2023-10-13 3.71 3.71 3.67 3.70 25.3M
2023-10-12 3.67 3.74 3.66 3.73 35.0M
2023-10-11 3.71 3.72 3.65 3.66 33.0M
2023-10-10 3.70 3.76 3.69 3.70 30.9M
2023-10-09 3.72 3.73 3.69 3.70 28.6M
2023-09-28 3.68 3.73 3.66 3.72 34.5M
2023-09-27 3.65 3.72 3.65 3.67 38.5M
2023-09-26 3.64 3.69 3.62 3.67 36.8M
2023-09-25 3.68 3.69 3.64 3.64 32.1M
2023-09-22 3.62 3.71 3.60 3.70 48.9M
2023-09-21 3.69 3.73 3.63 3.64 52.5M
2023-09-20 3.68 3.69 3.64 3.65 45.1M
2023-09-19 3.71 3.72 3.68 3.69 30.1M
2023-09-18 3.70 3.74 3.67 3.73 31.3M
2023-09-15 3.72 3.76 3.70 3.72 36.1M
2023-09-14 3.75 3.76 3.69 3.71 38.8M
2023-09-13 3.80 3.82 3.73 3.75 44.5M
2023-09-12 3.82 3.86 3.79 3.81 56.1M
2023-09-11 3.77 3.83 3.74 3.82 37.1M
2023-09-08 3.82 3.84 3.76 3.77 53.8M
2023-09-07 3.91 3.92 3.81 3.81 44.6M
2023-09-06 3.89 3.91 3.87 3.90 34.3M
2023-09-05 3.89 3.93 3.87 3.91 56.5M
2023-09-04 3.89 3.90 3.85 3.90 58.3M
2023-09-01 3.85 3.90 3.84 3.88 41.5M
2023-08-31 3.91 3.91 3.84 3.85 61.2M
2023-08-30 3.80 3.88 3.79 3.86 72.7M
2023-08-29 3.68 3.81 3.66 3.80 71.9M
2023-08-28 3.90 3.94 3.70 3.70 123.9M
2023-08-25 3.86 3.87 3.73 3.74 97.7M
2023-08-24 3.88 3.96 3.84 3.90 108.5M
2023-08-23 4.40 4.41 4.01 4.01 159.9M
2023-08-22 4.55 4.59 4.40 4.46 25.9M
2023-08-21 4.56 4.61 4.54 4.55 11.1M
2023-08-18 4.59 4.63 4.57 4.57 9.1M
2023-08-17 4.56 4.62 4.50 4.61 12.3M
2023-08-16 4.61 4.61 4.57 4.58 10.0M
2023-08-15 4.64 4.66 4.59 4.62 13.7M
2023-08-14 4.62 4.66 4.59 4.65 13.6M
2023-08-11 4.72 4.72 4.63 4.64 16.1M
2023-08-10 4.68 4.73 4.68 4.72 9.8M
2023-08-09 4.73 4.75 4.66 4.69 23.2M
2023-08-08 4.80 4.80 4.72 4.74 18.3M
2023-08-07 4.90 4.91 4.77 4.78 27.4M
2023-08-04 4.93 4.97 4.89 4.90 31.9M
2023-08-03 4.84 4.90 4.83 4.88 16.0M
2023-08-02 4.89 4.89 4.84 4.86 13.4M
2023-08-01 4.83 4.88 4.80 4.88 23.3M
2023-07-31 4.79 4.83 4.78 4.82 16.7M
2023-07-28 4.72 4.80 4.71 4.79 13.4M
2023-07-27 4.77 4.79 4.74 4.74 10.2M
2023-07-26 4.78 4.80 4.75 4.77 11.4M
2023-07-25 4.75 4.79 4.75 4.78 14.6M
2023-07-24 4.70 4.75 4.68 4.73 13.1M
2023-07-21 4.73 4.76 4.69 4.72 15.8M
2023-07-20 4.73 4.76 4.71 4.73 13.7M
2023-07-19 4.77 4.79 4.70 4.73 18.3M
2023-07-18 4.83 4.83 4.76 4.77 20.5M
2023-07-17 4.85 4.87 4.81 4.82 16.3M
2023-07-14 4.94 4.94 4.85 4.87 25.7M
2023-07-13 4.96 5.00 4.92 4.94 20.5M
2023-07-12 4.99 5.01 4.94 4.95 18.7M
2023-07-11 4.93 5.02 4.85 5.00 32.7M
2023-07-10 4.90 4.96 4.88 4.91 17.7M
2023-07-07 4.88 4.93 4.87 4.88 14.1M
2023-07-06 4.91 4.94 4.85 4.88 15.7M
2023-07-05 5.02 5.02 4.89 4.90 23.3M
2023-07-04 5.04 5.05 4.98 5.02 19.3M
2023-07-03 4.92 5.09 4.92 5.05 40.5M
2023-06-30 4.92 4.96 4.90 4.94 17.7M
2023-06-29 4.97 4.99 4.91 4.92 22.0M
2023-06-28 4.86 4.97 4.83 4.97 31.1M
2023-06-27 4.86 4.92 4.82 4.86 22.6M
2023-06-26 4.78 4.91 4.77 4.87 25.7M
2023-06-21 4.85 4.91 4.82 4.82 19.6M
2023-06-20 4.92 4.93 4.84 4.85 24.6M
2023-06-19 5.01 5.03 4.93 4.93 28.0M
2023-06-16 5.11 5.13 5.02 5.03 25.9M
2023-06-15 4.98 5.09 4.97 5.09 37.2M
2023-06-14 5.04 5.05 4.95 5.00 34.1M
2023-06-13 5.10 5.13 5.01 5.04 32.8M
2023-06-12 5.12 5.14 5.04 5.10 56.4M
2023-06-09 4.94 5.13 4.92 5.13 81.1M
2023-06-08 4.88 4.95 4.87 4.95 44.1M
2023-06-07 4.81 4.90 4.79 4.87 27.1M
2023-06-06 4.88 4.88 4.81 4.81 27.6M
2023-06-05 4.78 4.92 4.78 4.88 41.6M
2023-06-02 4.76 4.81 4.75 4.81 23.3M
2023-06-01 4.70 4.78 4.67 4.76 26.7M
2023-05-31 4.79 4.80 4.68 4.71 36.5M
2023-05-30 4.77 4.86 4.74 4.81 29.6M
2023-05-29 4.76 4.82 4.76 4.79 27.2M
2023-05-26 4.83 4.85 4.72 4.79 27.8M
2023-05-25 4.71 4.86 4.70 4.83 41.5M
2023-05-24 4.76 4.82 4.71 4.72 23.7M
2023-05-23 4.85 4.85 4.76 4.76 27.5M
2023-05-22 4.75 4.87 4.73 4.85 37.1M
2023-05-19 4.77 4.80 4.70 4.75 15.9M
2023-05-18 4.81 4.86 4.75 4.76 24.3M
2023-05-17 4.78 4.82 4.73 4.81 23.3M
2023-05-16 4.81 4.81 4.75 4.77 19.9M
2023-05-15 4.79 4.82 4.75 4.81 24.2M
2023-05-12 4.77 4.89 4.75 4.80 25.7M
2023-05-11 4.77 4.83 4.74 4.78 16.6M
2023-05-10 4.71 4.78 4.69 4.76 20.0M
2023-05-09 4.75 4.77 4.69 4.69 22.2M
2023-05-08 4.75 4.80 4.73 4.75 21.2M
2023-05-05 4.78 4.78 4.68 4.75 24.1M
2023-05-04 4.66 4.77 4.64 4.76 31.7M
2023-04-28 4.63 4.68 4.62 4.66 21.1M
2023-04-27 4.69 4.69 4.61 4.64 21.1M
2023-04-26 4.57 4.70 4.53 4.70 30.6M
2023-04-25 4.61 4.65 4.50 4.56 24.7M
2023-04-24 4.57 4.67 4.50 4.61 30.5M
2023-04-21 4.69 4.71 4.58 4.59 26.9M
2023-04-20 4.79 4.80 4.66 4.70 33.9M
2023-04-19 4.84 4.85 4.78 4.79 23.8M
2023-04-18 4.95 4.96 4.85 4.85 42.1M
2023-04-17 4.96 4.99 4.93 4.99 35.9M
2023-04-14 4.90 4.98 4.87 4.96 42.9M
2023-04-13 4.85 4.99 4.85 4.93 48.2M
2023-04-12 4.89 4.91 4.81 4.83 27.0M
2023-04-11 4.91 4.92 4.84 4.88 24.3M
2023-04-10 4.84 4.91 4.81 4.91 36.5M
2023-04-07 4.82 4.86 4.79 4.84 19.4M
2023-04-06 4.81 4.84 4.77 4.81 26.0M
2023-04-04 4.92 4.93 4.79 4.81 37.8M
2023-04-03 4.91 4.93 4.87 4.92 25.5M
2023-03-31 4.94 4.94 4.90 4.91 16.3M
2023-03-30 4.90 4.94 4.85 4.92 26.8M
2023-03-29 4.93 4.95 4.90 4.90 18.5M
2023-03-28 5.02 5.02 4.91 4.91 31.1M
2023-03-27 5.06 5.07 4.98 5.00 31.6M
2023-03-24 5.03 5.09 4.99 5.06 33.9M
2023-03-23 5.03 5.04 4.97 5.00 28.5M
2023-03-22 5.01 5.09 5.01 5.06 25.2M
2023-03-21 4.99 5.03 4.95 5.00 23.4M
2023-03-20 4.96 5.05 4.94 5.00 28.5M
2023-03-17 5.00 5.02 4.95 4.95 25.4M
2023-03-16 5.08 5.08 4.95 4.96 23.0M
2023-03-15 5.06 5.10 5.05 5.07 18.7M
2023-03-14 5.10 5.10 4.94 5.03 32.8M
2023-03-13 5.13 5.16 5.06 5.09 22.2M
2023-03-10 5.11 5.15 5.05 5.11 28.0M
2023-03-09 5.23 5.23 5.11 5.14 23.8M
2023-03-08 5.18 5.24 5.13 5.20 19.2M
2023-03-07 5.32 5.34 5.19 5.19 31.7M
2023-03-06 5.29 5.35 5.23 5.31 34.9M
2023-03-03 5.26 5.32 5.24 5.30 26.0M
2023-03-02 5.37 5.37 5.26 5.27 40.7M
2023-03-01 5.41 5.41 5.33 5.37 36.2M
2023-02-28 5.34 5.41 5.31 5.41 35.6M
2023-02-27 5.26 5.48 5.24 5.34 66.7M
2023-02-24 5.34 5.34 5.23 5.29 30.3M
2023-02-23 5.39 5.39 5.28 5.34 43.0M
2023-02-22 5.39 5.49 5.36 5.38 38.8M
2023-02-21 5.41 5.47 5.36 5.43 37.7M
2023-02-20 5.46 5.48 5.35 5.41 36.3M
2023-02-17 5.41 5.55 5.41 5.45 35.9M
2023-02-16 5.61 5.63 5.36 5.42 62.8M
2023-02-15 5.71 5.72 5.60 5.60 46.9M
2023-02-14 5.67 5.76 5.66 5.70 42.2M
2023-02-13 5.71 5.83 5.64 5.65 65.2M
2023-02-10 5.73 5.74 5.64 5.71 61.0M
2023-02-09 5.60 5.77 5.55 5.71 71.3M
2023-02-08 5.67 5.71 5.60 5.62 44.1M
2023-02-07 5.58 5.77 5.53 5.67 79.7M
2023-02-06 5.47 5.62 5.46 5.56 47.9M
2023-02-03 5.55 5.55 5.43 5.53 38.8M
2023-02-02 5.63 5.66 5.52 5.54 59.0M
2023-02-01 5.61 5.66 5.53 5.64 58.3M
2023-01-31 5.52 5.60 5.43 5.59 46.2M
2023-01-30 5.68 5.69 5.52 5.54 67.5M
2023-01-20 5.49 5.60 5.49 5.59 42.8M
2023-01-19 5.54 5.55 5.46 5.49 39.5M
2023-01-18 5.60 5.64 5.52 5.54 38.6M
2023-01-17 5.66 5.71 5.52 5.56 44.9M
2023-01-16 5.61 5.74 5.58 5.66 48.3M
2023-01-13 5.73 5.74 5.53 5.59 67.6M
2023-01-12 5.66 5.92 5.63 5.67 106.2M
2023-01-11 5.82 5.84 5.69 5.73 63.6M
2023-01-10 5.84 5.92 5.73 5.76 72.0M
2023-01-09 6.14 6.19 5.73 5.83 134.8M
2023-01-06 6.00 6.35 5.97 6.06 161.0M
2023-01-05 5.84 6.17 5.83 5.98 131.5M
2023-01-04 5.83 5.92 5.73 5.83 78.6M
2023-01-03 5.53 5.88 5.50 5.83 123.5M