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 ¥572.36 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥411.7, while ¥1000 invested 1 year ago would be worth ¥747.35. This corresponds to total returns of -42.76%, -58.83%, -25.27%, respectively, with annualized returns of -8.45%, -16.27%, -25.27%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.59 | 3.56 | 3.56 | 3.6 | 3.53 | 71.72M |
| September 09, 2026 | 3.63 | 3.6 | 3.6 | 3.65 | 3.59 | 68.37M |
| September 08, 2026 | 3.6 | 3.63 | 3.63 | 3.67 | 3.58 | 68.6M |
| September 07, 2026 | 3.61 | 3.59 | 3.59 | 3.62 | 3.56 | 62.64M |
| September 04, 2026 | 3.61 | 3.58 | 3.58 | 3.69 | 3.57 | 87.21M |
| September 03, 2026 | 3.63 | 3.61 | 3.61 | 3.67 | 3.58 | 63.34M |
| September 02, 2026 | 3.69 | 3.65 | 3.65 | 3.69 | 3.6 | 69.31M |
| September 01, 2026 | 3.65 | 3.69 | 3.69 | 3.71 | 3.63 | 62.42M |
| August 31, 2026 | 3.68 | 3.66 | 3.66 | 3.69 | 3.59 | 69.57M |
| August 28, 2026 | 3.73 | 3.71 | 3.71 | 3.74 | 3.69 | 71.49M |
| August 27, 2026 | 3.69 | 3.73 | 3.73 | 3.75 | 3.63 | 101.43M |
| August 26, 2026 | 3.61 | 3.7 | 3.7 | 3.74 | 3.6 | 120.31M |
| August 25, 2026 | 3.55 | 3.61 | 3.61 | 3.64 | 3.51 | 83.82M |
| August 24, 2026 | 3.63 | 3.59 | 3.59 | 3.74 | 3.54 | 109.54M |
| August 21, 2026 | 3.56 | 3.6 | 3.6 | 3.62 | 3.51 | 89.16M |
| August 20, 2026 | 3.61 | 3.55 | 3.55 | 3.61 | 3.53 | 85.55M |
| August 19, 2026 | 3.78 | 3.57 | 3.57 | 3.8 | 3.56 | 147.16M |
| August 18, 2026 | 3.88 | 3.82 | 3.82 | 3.91 | 3.76 | 125.35M |
| August 17, 2026 | 3.82 | 3.83 | 3.83 | 3.84 | 3.74 | 100.53M |
| August 14, 2026 | 3.86 | 3.82 | 3.82 | 3.87 | 3.71 | 135.25M |
| August 13, 2026 | 3.89 | 3.89 | 3.89 | 4.04 | 3.87 | 176.93M |
| August 12, 2026 | 3.82 | 3.87 | 3.87 | 3.92 | 3.81 | 114.3M |
| August 11, 2026 | 3.85 | 3.81 | 3.81 | 3.87 | 3.78 | 89.52M |
| August 10, 2026 | 3.88 | 3.85 | 3.85 | 3.95 | 3.76 | 146.61M |
| August 07, 2026 | 3.89 | 3.88 | 3.88 | 3.91 | 3.78 | 149.88M |
| August 06, 2026 | 3.88 | 3.9 | 3.9 | 4 | 3.83 | 162.77M |
| August 05, 2026 | 3.86 | 3.91 | 3.91 | 3.94 | 3.81 | 154.54M |
| August 04, 2026 | 3.77 | 3.86 | 3.86 | 3.88 | 3.76 | 156.68M |
| August 03, 2026 | 3.62 | 3.79 | 3.79 | 3.8 | 3.61 | 177.43M |
| July 31, 2026 | 3.55 | 3.6 | 3.6 | 3.66 | 3.55 | 144.39M |
| July 30, 2026 | 3.59 | 3.54 | 3.54 | 3.65 | 3.49 | 134.23M |
| July 29, 2026 | 3.52 | 3.61 | 3.61 | 3.63 | 3.41 | 162.57M |
| July 28, 2026 | 3.51 | 3.52 | 3.52 | 3.61 | 3.49 | 105.74M |
| July 27, 2026 | 3.41 | 3.54 | 3.54 | 3.54 | 3.33 | 133.26M |
| July 24, 2026 | 3.59 | 3.41 | 3.41 | 3.61 | 3.41 | 163.3M |
| July 23, 2026 | 3.47 | 3.66 | 3.66 | 3.7 | 3.45 | 218.41M |
| July 22, 2026 | 3.46 | 3.48 | 3.48 | 3.59 | 3.43 | 154.45M |
| July 21, 2026 | 3.43 | 3.51 | 3.51 | 3.52 | 3.26 | 202.45M |
| July 20, 2026 | 3.44 | 3.42 | 3.42 | 3.62 | 3.33 | 225.33M |
| July 17, 2026 | 3.52 | 3.35 | 3.35 | 3.56 | 3.33 | 135.28M |
| July 16, 2026 | 3.59 | 3.52 | 3.52 | 3.64 | 3.5 | 96.88M |
| July 15, 2026 | 3.59 | 3.59 | 3.59 | 3.74 | 3.56 | 114.2M |
| July 14, 2026 | 3.63 | 3.68 | 3.68 | 3.7 | 3.54 | 116.09M |
| July 13, 2026 | 3.96 | 3.66 | 3.66 | 4.04 | 3.66 | 130.83M |
| July 10, 2026 | 3.83 | 3.96 | 3.96 | 4.09 | 3.77 | 176.49M |
| July 09, 2026 | 3.79 | 3.83 | 3.83 | 3.84 | 3.64 | 125.74M |
| July 08, 2026 | 3.93 | 3.79 | 3.79 | 3.94 | 3.76 | 101.35M |
| July 07, 2026 | 4.01 | 3.89 | 3.89 | 4.06 | 3.89 | 102.37M |
| July 06, 2026 | 4.16 | 4.04 | 4.04 | 4.23 | 4.03 | 118.85M |
| July 03, 2026 | 4.13 | 4.15 | 4.15 | 4.2 | 4.09 | 107.97M |
| July 02, 2026 | 4.31 | 4.13 | 4.13 | 4.35 | 4.11 | 160.52M |
| July 01, 2026 | 4.29 | 4.3 | 4.3 | 4.38 | 4.22 | 139.6M |
| June 30, 2026 | 4.24 | 4.3 | 4.3 | 4.34 | 4.16 | 115.63M |
| June 29, 2026 | 4.35 | 4.24 | 4.24 | 4.42 | 4.2 | 134.89M |
| June 26, 2026 | 4.64 | 4.35 | 4.35 | 4.65 | 4.35 | 145.05M |
| June 25, 2026 | 4.47 | 4.57 | 4.57 | 4.7 | 4.41 | 143.08M |
| June 24, 2026 | 4.6 | 4.54 | 4.54 | 4.63 | 4.45 | 147.29M |
| June 23, 2026 | 4.8 | 4.64 | 4.64 | 4.81 | 4.6 | 126.08M |
| June 22, 2026 | 4.82 | 4.8 | 4.8 | 4.89 | 4.68 | 162.25M |
| June 18, 2026 | 4.99 | 4.87 | 4.87 | 5.09 | 4.84 | 160.1M |
AD
