Jinko Power Technology
晶科科技 SH601778 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.39
+0.01
(+0.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.40
High
3.43
Low
3.38
Prev close
3.38
Amplitude
1.48%
Volume
49.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.39
MA10
3.48
MA20
3.53
MA60
3.63
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.40 | 3.43 | 3.38 | 3.39 | 49M |
| 2 | 2026-09-29 | 3.32 | 3.40 | 3.31 | 3.38 | 53M |
| 3 | 2026-09-28 | 3.42 | 3.43 | 3.31 | 3.34 | 65M |
| 4 | 2026-09-24 | 3.43 | 3.47 | 3.40 | 3.42 | 69M |
| 5 | 2026-09-23 | 3.51 | 3.53 | 3.42 | 3.43 | 83M |
| 6 | 2026-09-22 | 3.59 | 3.61 | 3.52 | 3.53 | 80M |
| 7 | 2026-09-21 | 3.56 | 3.60 | 3.55 | 3.58 | 63M |
| 8 | 2026-09-18 | 3.53 | 3.60 | 3.52 | 3.55 | 81M |
| 9 | 2026-09-17 | 3.58 | 3.58 | 3.48 | 3.52 | 97M |
| 10 | 2026-09-16 | 3.56 | 3.63 | 3.51 | 3.61 | 87M |
| 11 | 2026-09-15 | 3.57 | 3.62 | 3.48 | 3.59 | 100M |
| 12 | 2026-09-14 | 3.50 | 3.57 | 3.48 | 3.55 | 76M |
52W
Data range
3.21
3.8%
7.85
High/low over the last 250 trading days, and where the price sits.
← Stocks