Jinko Power Technology Co.,Ltd. (601778.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601778.SS Historical Return
If you invested ¥1000 in Jinko Power Technology Co.,Ltd. (601778.SS) since IPO date, it would be worth ¥780.49 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥919.54, while ¥1000 invested 1 year ago would be worth ¥1,751.82. This corresponds to total returns of -21.95%, -8.05%, 75.18%, respectively, with annualized returns of -3.98%, -1.66%, 75.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601778.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 4.99 | 4.87 | 4.87 | 5.09 | 4.84 | 160.1M |
| June 17, 2026 | 5.08 | 5.02 | 5.02 | 5.18 | 4.98 | 136.68M |
| June 16, 2026 | 5.03 | 5.09 | 5.09 | 5.15 | 5.01 | 144.89M |
| June 15, 2026 | 4.86 | 5.02 | 5.02 | 5.03 | 4.81 | 171.71M |
| June 12, 2026 | 4.93 | 4.78 | 4.78 | 5.02 | 4.76 | 155.78M |
| June 11, 2026 | 4.91 | 4.86 | 4.86 | 4.95 | 4.81 | 129.53M |
| June 10, 2026 | 5.12 | 4.97 | 4.97 | 5.13 | 4.89 | 162.98M |
| June 09, 2026 | 5.15 | 5.17 | 5.17 | 5.19 | 4.94 | 183.12M |
| June 08, 2026 | 5.18 | 5.03 | 5.03 | 5.3 | 4.97 | 199.6M |
| June 05, 2026 | 5.66 | 5.33 | 5.33 | 5.69 | 5.3 | 231.89M |
| June 04, 2026 | 5.71 | 5.6 | 5.6 | 5.87 | 5.56 | 217.72M |
| June 03, 2026 | 5.76 | 5.79 | 5.79 | 5.88 | 5.66 | 206.82M |
| June 02, 2026 | 5.79 | 5.84 | 5.84 | 5.88 | 5.44 | 264.04M |
| June 01, 2026 | 5.98 | 5.85 | 5.85 | 6.03 | 5.72 | 197.89M |
| May 29, 2026 | 6.21 | 5.93 | 5.93 | 6.25 | 5.89 | 272.98M |
| May 28, 2026 | 6.35 | 6.26 | 6.26 | 6.37 | 6.16 | 216.35M |
| May 27, 2026 | 6.26 | 6.25 | 6.25 | 6.39 | 6.17 | 205.91M |
| May 26, 2026 | 6.54 | 6.33 | 6.33 | 6.54 | 6.21 | 237.78M |
| May 25, 2026 | 6.34 | 6.6 | 6.6 | 6.85 | 6.33 | 361.49M |
| May 22, 2026 | 6.13 | 6.33 | 6.33 | 6.36 | 6.06 | 212.33M |
| May 21, 2026 | 6.44 | 6.11 | 6.11 | 6.53 | 6.09 | 292.42M |
| May 20, 2026 | 6.55 | 6.43 | 6.43 | 6.67 | 6.21 | 325.14M |
| May 19, 2026 | 6.58 | 6.67 | 6.67 | 6.71 | 6.31 | 338.98M |
| May 18, 2026 | 6.93 | 6.6 | 6.6 | 7.09 | 6.51 | 430.41M |
| May 15, 2026 | 7.38 | 6.96 | 6.96 | 7.38 | 6.85 | 724.12M |
| May 14, 2026 | 7.24 | 7.52 | 7.52 | 7.85 | 7.16 | 963.62M |
| May 13, 2026 | 7.09 | 7.14 | 7.14 | 7.66 | 7.01 | 694.58M |
| May 12, 2026 | 7.38 | 7.1 | 7.1 | 7.45 | 6.96 | 409.92M |
| May 11, 2026 | 7.5 | 7.3 | 7.3 | 7.7 | 7.25 | 559.9M |
| May 08, 2026 | 7.41 | 7.39 | 7.39 | 7.53 | 7.17 | 507.34M |
| May 07, 2026 | 7.36 | 7.42 | 7.42 | 7.58 | 7.25 | 638.44M |
| May 06, 2026 | 6.72 | 7.15 | 7.15 | 7.15 | 6.71 | 506.89M |
| April 30, 2026 | 6.8 | 6.5 | 6.5 | 6.88 | 6.34 | 587.32M |
| April 29, 2026 | 6.57 | 6.96 | 6.96 | 7.18 | 6.57 | 652.67M |
| April 28, 2026 | 6.85 | 7.12 | 7.12 | 7.48 | 6.85 | 703.28M |
| April 27, 2026 | 7.14 | 6.94 | 6.94 | 7.2 | 6.9 | 612.49M |
| April 24, 2026 | 7.54 | 7.17 | 7.17 | 7.88 | 7.14 | 1.02B |
| April 23, 2026 | 6.87 | 7.19 | 7.19 | 7.19 | 6.35 | 828.39M |
| April 22, 2026 | 6.45 | 6.54 | 6.54 | 6.85 | 6.43 | 733.49M |
| April 21, 2026 | 6.42 | 6.35 | 6.35 | 6.45 | 5.97 | 692.84M |
| April 20, 2026 | 6.8 | 6.51 | 6.51 | 6.86 | 6.38 | 813.44M |
| April 17, 2026 | 7 | 6.91 | 6.91 | 7.33 | 6.86 | 1.09B |
| April 16, 2026 | 6.25 | 6.66 | 6.66 | 6.66 | 6.2 | 749.12M |
| April 15, 2026 | 6.02 | 6.05 | 6.05 | 6.14 | 5.78 | 605.26M |
| April 14, 2026 | 5.56 | 6.03 | 6.03 | 6.03 | 5.55 | 558.44M |
| April 13, 2026 | 5 | 5.48 | 5.48 | 5.53 | 4.98 | 341.91M |
| April 10, 2026 | 5.08 | 5.05 | 5.05 | 5.1 | 4.99 | 137.92M |
| April 09, 2026 | 5.01 | 5.08 | 5.08 | 5.14 | 4.94 | 143.29M |
| April 08, 2026 | 4.99 | 5.09 | 5.09 | 5.13 | 4.94 | 195.96M |
| April 07, 2026 | 4.87 | 4.9 | 4.9 | 4.99 | 4.78 | 124.53M |
| April 03, 2026 | 4.75 | 4.87 | 4.87 | 4.87 | 4.67 | 191.86M |
| April 02, 2026 | 4.96 | 4.71 | 4.71 | 4.96 | 4.64 | 222.77M |
| April 01, 2026 | 5.02 | 4.98 | 4.98 | 5.08 | 4.91 | 197.35M |
| March 31, 2026 | 5.06 | 4.89 | 4.89 | 5.14 | 4.88 | 249.39M |
| March 30, 2026 | 5.4 | 5.14 | 5.14 | 5.41 | 4.97 | 296.51M |
| March 27, 2026 | 5.55 | 5.52 | 5.52 | 5.69 | 5.5 | 238.47M |
| March 26, 2026 | 5.8 | 5.69 | 5.69 | 5.88 | 5.63 | 350.55M |
| March 25, 2026 | 5.53 | 5.92 | 5.92 | 5.94 | 5.47 | 492.27M |
| March 24, 2026 | 5.46 | 5.55 | 5.55 | 5.55 | 5.2 | 395.49M |
| March 23, 2026 | 5.2 | 5.38 | 5.38 | 5.5 | 5.1 | 352.08M |
AD
