JinkoSolar Holding Co., Ltd. (FRA:ZJS1)
Germany · Delayed Price · Currency is EUR 19.88
+0.74 (3.87%)
At close: Aug 22, 2025, 10:00 PM CET
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.52 | 19.88 | 19.32 | 19.88 | - | 3.87% | 50 |
| Aug 21, 2025 | 19.94 | 19.94 | 19.12 | 19.14 | - | -5.25% | 1,265 |
| Aug 20, 2025 | 19.70 | 20.20 | 19.68 | 20.20 | - | 2.33% | 400 |
| Aug 19, 2025 | 19.76 | 19.98 | 19.62 | 19.74 | - | -0.40% | 635 |
| Aug 18, 2025 | 20.00 | 20.05 | 19.50 | 19.82 | - | 0.71% | 1,970 |
| Aug 15, 2025 | 18.50 | 20.25 | 18.50 | 19.68 | - | 6.15% | 3,777 |
| Aug 14, 2025 | 18.62 | 18.62 | 18.12 | 18.54 | - | -1.07% | 245 |
| Aug 13, 2025 | 18.74 | 18.78 | 18.74 | 18.74 | - | 0.97% | 288 |
| Aug 12, 2025 | 19.00 | 19.10 | 18.56 | 18.56 | - | -0.85% | 173 |
| Aug 11, 2025 | 18.56 | 19.04 | 18.56 | 18.72 | - | -0.64% | 390 |
| Aug 8, 2025 | 18.74 | 19.02 | 18.72 | 18.84 | - | -3.38% | 234 |
| Aug 7, 2025 | 18.96 | 19.50 | 18.94 | 19.50 | - | 2.42% | 100 |
| Aug 6, 2025 | 18.60 | 19.04 | 18.42 | 19.04 | - | 3.48% | 90 |
| Aug 5, 2025 | 18.46 | 18.52 | 18.40 | 18.40 | - | -0.43% | 14,917 |
| Aug 4, 2025 | 18.42 | 18.66 | 18.42 | 18.48 | - | 0.65% | 374 |
| 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 |