JinkoSolar Holding Co., Ltd. (FRA:ZJS1)
Germany · Delayed Price · Currency is EUR 22.20
-0.20 (-0.89%)
At close: Mar 27, 2026
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 26, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -2.40% | 236 |
| Mar 25, 2026 | 21.90 | 23.00 | 21.90 | 22.95 | 22.95 | 8.77% | 1,012 |
| Mar 24, 2026 | 20.65 | 21.10 | 20.65 | 21.10 | 21.10 | 1.69% | 100 |
| Mar 23, 2026 | 19.98 | 20.75 | 19.98 | 20.75 | 20.75 | -2.81% | 351 |
| Mar 20, 2026 | 21.45 | 21.70 | 21.35 | 21.35 | 21.35 | 6.48% | 650 |
| Mar 19, 2026 | 20.95 | 20.95 | 20.05 | 20.05 | 20.05 | -4.52% | 535 |
| Mar 18, 2026 | 21.60 | 21.70 | 20.95 | 21.00 | 21.00 | -3.67% | 765 |
| Mar 17, 2026 | 21.95 | 22.15 | 21.70 | 21.80 | 21.80 | -0.46% | 590 |
| Mar 16, 2026 | 22.55 | 22.55 | 21.90 | 21.90 | 21.90 | -0.90% | 1,311 |
| Mar 13, 2026 | 22.60 | 22.60 | 22.05 | 22.10 | 22.10 | -2.21% | 205 |
| Mar 12, 2026 | 22.25 | 22.60 | 22.25 | 22.60 | 22.60 | -0.44% | 890 |
| Mar 11, 2026 | 21.75 | 22.70 | 21.70 | 22.70 | 22.70 | 3.18% | 1,050 |
| Mar 10, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 22.00 | 10.00% | 2,358 |
| Mar 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 20 |
| Mar 6, 2026 | 20.55 | 20.55 | 20.20 | 20.30 | 20.30 | -0.49% | 3,548 |
| Mar 5, 2026 | 20.55 | 20.55 | 20.30 | 20.40 | 20.40 | -1.92% | 2,500 |
| Mar 4, 2026 | 20.30 | 20.80 | 20.30 | 20.80 | 20.80 | 1.96% | 919 |
| Mar 3, 2026 | 21.35 | 21.35 | 20.40 | 20.40 | 20.40 | -4.67% | 1,628 |
| Mar 2, 2026 | 21.25 | 21.50 | 21.25 | 21.40 | 21.40 | 1.90% | 1,197 |
| Feb 27, 2026 | 22.30 | 22.35 | 21.00 | 21.00 | 21.00 | -5.83% | 1,685 |
| Feb 26, 2026 | 22.45 | 22.55 | 22.30 | 22.30 | 22.30 | -1.98% | 150 |
| Feb 25, 2026 | 22.80 | 22.80 | 22.45 | 22.75 | 22.75 | 2.02% | 273 |
| Feb 24, 2026 | 22.10 | 22.30 | 22.10 | 22.30 | 22.30 | 1.13% | 750 |
| Feb 23, 2026 | 22.15 | 22.30 | 22.05 | 22.05 | 22.05 | 0.68% | 474 |
| Feb 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | 100 |
| Feb 19, 2026 | 22.55 | 22.55 | 21.80 | 21.80 | 21.80 | -2.46% | 240 |
| Feb 18, 2026 | 22.40 | 22.75 | 22.30 | 22.35 | 22.35 | 1.13% | 504 |
| Feb 17, 2026 | 22.40 | 22.65 | 22.10 | 22.10 | 22.10 | -1.56% | 949 |
| Feb 16, 2026 | 22.35 | 22.70 | 22.35 | 22.45 | 22.45 | 0.45% | 750 |
| Feb 13, 2026 | 22.90 | 22.90 | 22.35 | 22.35 | 22.35 | -3.46% | 25 |
| Feb 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.54% | 190 |
| Feb 11, 2026 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -1.64% | 45 |
| Feb 10, 2026 | 23.50 | 24.40 | 23.50 | 24.40 | 24.40 | 1.46% | 2,750 |
| Feb 9, 2026 | 23.55 | 24.05 | 23.55 | 24.05 | 24.05 | 5.25% | 280 |
| Feb 6, 2026 | 23.55 | 23.90 | 22.85 | 22.85 | 22.85 | -2.56% | 2,128 |
| Feb 5, 2026 | 22.25 | 23.50 | 22.25 | 23.45 | 23.45 | 2.63% | 676 |
| Feb 4, 2026 | 23.85 | 25.45 | 22.70 | 22.85 | 22.85 | 5.06% | 12,822 |
| Feb 3, 2026 | 22.35 | 22.35 | 21.75 | 21.75 | 21.75 | 1.16% | 965 |
| Feb 2, 2026 | 20.85 | 21.50 | 20.80 | 21.50 | 21.50 | 0.70% | 1,567 |
| 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 |