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 ¥606.5 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥444.05, while ¥1000 invested 1 year ago would be worth ¥1,050.7. This corresponds to total returns of -39.35%, -55.6%, 5.07%, respectively, with annualized returns of -7.48%, -14.98%, 5.07%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.44 | 3.52 | 3.52 | 3.66 | 3.4 | 230.08M |
| October 20, 2026 | 3.6 | 3.44 | 3.44 | 3.63 | 3.41 | 248.71M |
| October 19, 2026 | 3.32 | 3.58 | 3.58 | 3.58 | 3.26 | 200.08M |
| October 16, 2026 | 3.21 | 3.25 | 3.25 | 3.29 | 3.2 | 80.65M |
| October 15, 2026 | 3.26 | 3.19 | 3.19 | 3.27 | 3.16 | 76.13M |
| October 14, 2026 | 3.33 | 3.3 | 3.3 | 3.36 | 3.29 | 48.7M |
| October 13, 2026 | 3.32 | 3.34 | 3.34 | 3.38 | 3.26 | 73.08M |
| October 12, 2026 | 3.4 | 3.35 | 3.35 | 3.44 | 3.34 | 70.06M |
| October 09, 2026 | 3.37 | 3.38 | 3.38 | 3.4 | 3.28 | 84.96M |
| October 08, 2026 | 3.39 | 3.37 | 3.37 | 3.44 | 3.34 | 72.51M |
| September 30, 2026 | 3.4 | 3.39 | 3.39 | 3.43 | 3.38 | 49.23M |
| September 29, 2026 | 3.32 | 3.38 | 3.38 | 3.4 | 3.31 | 52.66M |
| September 28, 2026 | 3.42 | 3.34 | 3.34 | 3.43 | 3.31 | 65.19M |
| September 24, 2026 | 3.43 | 3.42 | 3.42 | 3.47 | 3.4 | 69.09M |
| September 23, 2026 | 3.51 | 3.43 | 3.43 | 3.53 | 3.42 | 82.99M |
| September 22, 2026 | 3.59 | 3.53 | 3.53 | 3.61 | 3.52 | 79.82M |
| September 21, 2026 | 3.56 | 3.58 | 3.58 | 3.6 | 3.55 | 63.09M |
| September 18, 2026 | 3.53 | 3.55 | 3.55 | 3.6 | 3.52 | 81.07M |
| September 17, 2026 | 3.58 | 3.52 | 3.52 | 3.58 | 3.48 | 97.15M |
| September 16, 2026 | 3.56 | 3.61 | 3.61 | 3.63 | 3.51 | 86.92M |
| September 15, 2026 | 3.57 | 3.59 | 3.59 | 3.62 | 3.48 | 99.8M |
| September 11, 2026 | 3.54 | 3.52 | 3.52 | 3.54 | 3.42 | 106.2M |
| 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 |
AD
