JinkoSolar Holding Co., Ltd. (FRA:ZJS1)
Germany · Delayed Price · Currency is EUR 22.85
-0.85 (-3.59%)
Last updated: Jan 26, 2026, 11:59 AM CET
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | 30 |
| Jan 29, 2026 | 22.70 | 22.70 | 21.35 | 21.35 | 21.35 | -5.95% | 2,265 |
| Jan 28, 2026 | 23.50 | 23.50 | 22.70 | 22.70 | 22.70 | -2.99% | 593 |
| Jan 27, 2026 | 23.05 | 23.55 | 23.05 | 23.40 | 23.40 | -0.43% | 683 |
| Jan 26, 2026 | 23.25 | 23.50 | 22.85 | 23.50 | 23.50 | -0.84% | 3,051 |
| Jan 23, 2026 | 22.80 | 23.70 | 22.80 | 23.70 | 23.70 | 10.75% | 2,717 |
| Jan 22, 2026 | 21.80 | 21.80 | 21.35 | 21.40 | 21.40 | -0.47% | 4,946 |
| Jan 21, 2026 | 22.40 | 22.65 | 20.95 | 21.50 | 21.50 | 0.70% | 5,028 |
| Jan 20, 2026 | 24.25 | 24.35 | 21.35 | 21.35 | 21.35 | -13.91% | 11,642 |
| Jan 19, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -3.50% | 393 |
| Jan 16, 2026 | 25.30 | 25.85 | 25.30 | 25.70 | 25.70 | 1.58% | 1,563 |
| Jan 15, 2026 | 25.60 | 26.45 | 25.30 | 25.30 | 25.30 | -0.59% | 2,407 |
| Jan 14, 2026 | 25.20 | 26.40 | 25.05 | 25.45 | 25.45 | -1.93% | 4,224 |
| Jan 13, 2026 | 24.85 | 26.00 | 24.85 | 25.95 | 25.95 | 0.58% | 1,620 |
| Jan 12, 2026 | 23.85 | 25.80 | 23.70 | 25.80 | 25.80 | 11.45% | 2,853 |
| Jan 9, 2026 | 22.80 | 23.20 | 22.80 | 23.15 | 23.15 | 0.43% | 1,140 |
| Jan 8, 2026 | 24.40 | 24.40 | 23.05 | 23.05 | 23.05 | -5.92% | 2,605 |
| Jan 7, 2026 | 23.75 | 24.50 | 23.75 | 24.50 | 24.50 | -0.20% | 740 |
| Jan 6, 2026 | 24.00 | 24.55 | 24.00 | 24.55 | 24.55 | 1.45% | 445 |
| Jan 5, 2026 | 23.75 | 24.20 | 23.30 | 24.20 | 24.20 | 1.04% | 245 |
| Jan 2, 2026 | 22.30 | 24.10 | 22.30 | 23.95 | 23.95 | 5.51% | 2,398 |
| Dec 30, 2025 | 22.80 | 22.85 | 22.70 | 22.70 | 22.70 | -0.44% | 89 |
| Dec 29, 2025 | 23.25 | 23.25 | 22.80 | 22.80 | 22.80 | - | 833 |
| Dec 23, 2025 | 23.00 | 23.95 | 22.70 | 22.80 | 22.80 | -5.20% | 2,835 |
| Dec 22, 2025 | 23.15 | 24.05 | 23.15 | 24.05 | 24.05 | 1.48% | 4,804 |
| Dec 19, 2025 | 23.00 | 23.70 | 22.90 | 23.70 | 23.70 | 0.42% | 1,802 |
| Dec 18, 2025 | 23.15 | 23.90 | 23.15 | 23.60 | 23.60 | 0.43% | 400 |
| Dec 17, 2025 | 23.00 | 24.20 | 22.65 | 23.50 | 23.50 | 2.84% | 3,740 |
| Dec 16, 2025 | 21.80 | 23.00 | 21.75 | 22.85 | 22.85 | 4.82% | 1,073 |
| Dec 15, 2025 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | -2.90% | 1,620 |
| Dec 12, 2025 | 22.70 | 22.70 | 22.45 | 22.45 | 22.45 | -1.32% | 330 |
| Dec 11, 2025 | 22.10 | 22.75 | 22.10 | 22.75 | 22.75 | -0.87% | 932 |
| Dec 10, 2025 | 21.70 | 22.95 | 21.60 | 22.95 | 22.95 | 8.77% | 2,161 |
| Dec 9, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 0.48% | 88 |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 100 |
| Dec 5, 2025 | 21.00 | 21.15 | 20.90 | 20.90 | 20.90 | 0.48% | 1,389 |
| Dec 4, 2025 | 20.75 | 21.20 | 20.70 | 20.80 | 20.80 | -0.95% | 1,390 |
| Dec 3, 2025 | 21.80 | 21.90 | 21.00 | 21.00 | 21.00 | -3.00% | 997 |
| Dec 2, 2025 | 22.10 | 22.25 | 21.65 | 21.65 | 21.65 | -3.35% | 1,031 |
| Dec 1, 2025 | 22.05 | 22.40 | 22.05 | 22.40 | 22.40 | -1.10% | 500 |
| Nov 28, 2025 | 21.95 | 22.65 | 21.95 | 22.65 | 22.65 | 1.80% | 80 |
| Nov 27, 2025 | 22.15 | 22.25 | 22.05 | 22.25 | 22.25 | -0.89% | 107 |
| Nov 26, 2025 | 22.15 | 22.50 | 22.00 | 22.45 | 22.45 | 1.13% | 438 |
| Nov 25, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -0.67% | 628 |
| Nov 24, 2025 | 22.10 | 22.35 | 21.85 | 22.35 | 22.35 | 0.90% | 1,040 |
| Nov 21, 2025 | 21.65 | 22.60 | 21.50 | 22.15 | 22.15 | - | 7,865 |
| Nov 20, 2025 | 23.55 | 24.00 | 21.90 | 22.15 | 22.15 | -5.74% | 1,941 |
| Nov 19, 2025 | 25.10 | 25.10 | 22.95 | 23.50 | 23.50 | -6.75% | 2,505 |
| Nov 18, 2025 | 25.65 | 25.70 | 25.10 | 25.20 | 25.20 | -5.26% | 5,191 |
| Nov 17, 2025 | 23.05 | 27.25 | 23.05 | 26.60 | 26.60 | 10.83% | 4,971 |