JinkoSolar Holding Co., Ltd. (FRA:ZJS1)
Germany · Delayed Price · Currency is EUR 19.20
-0.04 (-0.21%)
At close: Jul 31, 2025, 10:00 PM CET
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.86 | 18.86 | 18.36 | 18.36 | - | -4.38% | 516 |
| Jul 31, 2025 | 19.02 | 19.30 | 18.90 | 19.20 | - | -0.21% | 1,920 |
| Jul 30, 2025 | 19.30 | 19.40 | 18.88 | 19.24 | - | -0.52% | 250 |
| Jul 29, 2025 | 19.72 | 19.72 | 19.34 | 19.34 | - | -1.63% | 150 |
| Jul 28, 2025 | 19.80 | 20.05 | 19.66 | 19.66 | - | -0.41% | 180 |
| Jul 25, 2025 | 20.35 | 20.35 | 19.74 | 19.74 | - | -3.47% | 2,364 |
| Jul 24, 2025 | 20.55 | 20.85 | 20.35 | 20.45 | - | 0.25% | 1,440 |
| Jul 23, 2025 | 20.95 | 21.00 | 20.30 | 20.40 | - | -3.09% | 1,350 |
| Jul 22, 2025 | 19.96 | 21.05 | 19.86 | 21.05 | - | 6.64% | 1,413 |
| Jul 21, 2025 | 19.80 | 20.05 | 19.54 | 19.74 | - | -0.30% | 793 |
| Jul 18, 2025 | 19.90 | 19.98 | 19.68 | 19.80 | - | -0.70% | 325 |
| Jul 17, 2025 | 19.60 | 20.10 | 19.60 | 19.94 | - | 0.71% | 1,362 |
| Jul 16, 2025 | 20.75 | 21.00 | 19.80 | 19.80 | - | -4.12% | 800 |
| Jul 15, 2025 | 20.65 | 21.50 | 20.50 | 20.65 | - | -0.48% | 2,455 |
| Jul 14, 2025 | 20.30 | 20.95 | 20.30 | 20.75 | - | 0.24% | 750 |
| Jul 11, 2025 | 20.85 | 20.85 | 20.35 | 20.70 | - | -0.48% | 2,700 |
| Jul 10, 2025 | 20.40 | 20.80 | 20.15 | 20.80 | - | 1.46% | 4,710 |
| Jul 9, 2025 | 20.30 | 20.65 | 19.92 | 20.50 | - | -0.49% | 5,290 |
| Jul 8, 2025 | 20.75 | 21.00 | 20.60 | 20.60 | - | 2.74% | 1,500 |
| Jul 7, 2025 | 20.50 | 20.50 | 19.72 | 20.05 | - | 0.25% | 1,844 |
| Jul 4, 2025 | 20.25 | 20.25 | 20.00 | 20.00 | - | -3.61% | 490 |
| Jul 3, 2025 | 19.38 | 20.75 | 19.38 | 20.75 | - | 5.54% | 4,170 |
| Jul 2, 2025 | 17.78 | 20.30 | 17.30 | 19.66 | - | 7.90% | 3,426 |
| Jul 1, 2025 | 17.80 | 18.22 | 17.80 | 18.22 | - | -0.76% | 542 |
| Jun 30, 2025 | 18.36 | 18.78 | 17.96 | 18.36 | - | 0.22% | 760 |
| Jun 27, 2025 | 17.48 | 18.44 | 17.48 | 18.32 | - | 1.66% | 14,275 |
| Jun 26, 2025 | 17.26 | 18.02 | 17.26 | 18.02 | - | 4.89% | 1,540 |
| Jun 25, 2025 | 17.28 | 17.28 | 17.18 | 17.18 | - | -1.49% | 3,000 |
| Jun 24, 2025 | 17.30 | 17.60 | 17.30 | 17.44 | - | 1.28% | 3,000 |
| Jun 23, 2025 | 17.02 | 17.36 | 17.00 | 17.22 | - | 0.47% | 790 |
| Jun 20, 2025 | 16.92 | 17.56 | 16.92 | 17.14 | - | 2.51% | 400 |
| Jun 19, 2025 | 16.84 | 17.00 | 16.72 | 16.72 | - | -3.35% | 260 |
| Jun 18, 2025 | 16.22 | 17.52 | 16.22 | 17.30 | - | 5.75% | 2,410 |
| Jun 17, 2025 | 17.00 | 17.00 | 16.16 | 16.36 | - | -4.88% | 1,912 |
| Jun 16, 2025 | 16.90 | 17.48 | 16.90 | 17.20 | - | 6.57% | 2,310 |
| Jun 13, 2025 | 16.02 | 16.14 | 16.02 | 16.14 | - | -0.74% | 220 |
| Jun 12, 2025 | 16.56 | 16.56 | 16.26 | 16.26 | - | -2.52% | 650 |
| Jun 11, 2025 | 16.80 | 16.80 | 16.68 | 16.68 | - | -1.42% | 400 |
| Jun 10, 2025 | 16.64 | 16.92 | 16.64 | 16.92 | - | 0.59% | 188 |
| Jun 9, 2025 | 16.32 | 16.82 | 16.02 | 16.82 | - | 2.31% | 1,500 |
| Jun 6, 2025 | 16.00 | 16.52 | 16.00 | 16.44 | - | 1.73% | 2,080 |
| Jun 5, 2025 | 16.16 | 16.26 | 16.10 | 16.16 | - | 0.12% | 220 |
| Jun 4, 2025 | 16.28 | 16.28 | 16.14 | 16.14 | - | 1.51% | 1,280 |
| Jun 3, 2025 | 15.34 | 15.90 | 15.32 | 15.90 | - | 0.63% | 470 |
| Jun 2, 2025 | 15.78 | 15.98 | 15.72 | 15.80 | - | -0.75% | 677 |
| May 30, 2025 | 16.00 | 16.00 | 15.92 | 15.92 | - | -2.33% | 250 |
| May 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 2.26% | - |
| May 28, 2025 | 16.04 | 16.14 | 15.94 | 15.94 | - | -1.60% | 1,138 |
| May 27, 2025 | 16.08 | 16.20 | 16.00 | 16.20 | - | 1.25% | 292 |
| May 26, 2025 | 16.16 | 16.16 | 16.00 | 16.00 | - | - | 35 |