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 ¥585.37 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥642.86, while ¥1000 invested 1 year ago would be worth ¥1,157.56. This corresponds to total returns of -41.46%, -35.71%, 15.76%, respectively, with annualized returns of -8.26%, -8.45%, 15.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
