JinkoSolar Holding Co., Ltd. (FRA:ZJS1)
Germany · Delayed Price · Currency is EUR 18.40
0.00 (0.00%)
Last updated: Oct 24, 2025, 8:10 AM CET
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.42 | 18.60 | 18.40 | 18.40 | 18.40 | -0.22% | 590 |
| Oct 22, 2025 | 19.52 | 19.52 | 18.10 | 18.44 | 18.44 | -5.53% | 6,532 |
| Oct 21, 2025 | 19.76 | 19.98 | 19.52 | 19.52 | 19.52 | -1.81% | 470 |
| Oct 20, 2025 | 19.86 | 19.88 | 19.86 | 19.88 | 19.88 | 0.30% | 500 |
| Oct 17, 2025 | 20.05 | 20.05 | 19.82 | 19.82 | 19.82 | -2.60% | 775 |
| Oct 16, 2025 | 20.15 | 20.80 | 20.15 | 20.35 | 20.35 | -0.97% | 370 |
| Oct 15, 2025 | 20.05 | 20.55 | 20.05 | 20.55 | 20.55 | 2.75% | 1,175 |
| Oct 14, 2025 | 20.05 | 20.05 | 19.84 | 20.00 | 20.00 | 1.11% | 835 |
| Oct 13, 2025 | 19.46 | 19.80 | 19.46 | 19.78 | 19.78 | 5.10% | 2,057 |
| Oct 10, 2025 | 21.05 | 21.05 | 18.62 | 18.82 | 18.82 | -11.44% | 2,381 |
| Oct 9, 2025 | 20.55 | 21.30 | 20.55 | 21.25 | 21.25 | 2.16% | 1,010 |
| Oct 8, 2025 | 20.55 | 20.85 | 20.55 | 20.80 | 20.80 | 0.97% | 267 |
| Oct 7, 2025 | 20.85 | 21.10 | 20.50 | 20.60 | 20.60 | -1.67% | 532 |
| Oct 6, 2025 | 21.05 | 21.20 | 20.90 | 20.95 | 20.95 | -0.95% | 965 |
| Oct 3, 2025 | 21.10 | 21.25 | 21.10 | 21.15 | 21.15 | -1.86% | 279 |
| Oct 2, 2025 | 21.35 | 21.55 | 21.30 | 21.55 | 21.55 | 1.17% | 1,100 |
| Oct 1, 2025 | 20.05 | 21.70 | 20.05 | 21.30 | 21.30 | 4.93% | 22,438 |
| Sep 30, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -0.73% | 510 |
| Sep 29, 2025 | 20.55 | 20.75 | 20.45 | 20.45 | 20.45 | -1.68% | 1,807 |
| Sep 26, 2025 | 21.50 | 21.50 | 20.60 | 20.80 | 20.80 | -2.58% | 2,635 |
| Sep 25, 2025 | 21.55 | 21.55 | 21.35 | 21.35 | 21.35 | -2.73% | 13,216 |
| Sep 24, 2025 | 20.60 | 22.05 | 20.60 | 21.95 | 21.95 | 7.07% | 32,137 |
| Sep 23, 2025 | 20.80 | 20.95 | 20.50 | 20.50 | 20.50 | -3.76% | 700 |
| Sep 22, 2025 | 21.30 | 21.35 | 20.95 | 21.30 | 21.30 | - | 1,530 |
| Sep 19, 2025 | 20.55 | 21.30 | 20.55 | 21.30 | 21.30 | 4.16% | 1,945 |
| Sep 18, 2025 | 21.10 | 21.40 | 20.45 | 20.45 | 20.45 | -4.88% | 1,437 |
| Sep 17, 2025 | 21.90 | 21.90 | 21.30 | 21.50 | 21.50 | -3.15% | 1,150 |
| Sep 16, 2025 | 22.45 | 22.60 | 22.20 | 22.20 | 22.20 | -2.42% | 1,520 |
| Sep 15, 2025 | 21.50 | 23.00 | 21.05 | 22.75 | 22.75 | 7.82% | 1,225 |
| Sep 12, 2025 | 20.05 | 21.35 | 20.05 | 21.10 | 21.10 | 3.94% | 427 |
| Sep 11, 2025 | 20.65 | 21.05 | 20.30 | 20.30 | 20.30 | -0.49% | 1,460 |
| Sep 10, 2025 | 20.50 | 20.55 | 20.35 | 20.40 | 20.40 | -3.09% | 1,080 |
| Sep 9, 2025 | 21.10 | 21.15 | 21.05 | 21.05 | 21.05 | -0.94% | 50 |
| Sep 8, 2025 | 21.55 | 21.55 | 21.25 | 21.25 | 21.25 | -1.39% | 2,064 |
| Sep 5, 2025 | 20.80 | 21.55 | 20.80 | 21.55 | 21.55 | 4.61% | 1,484 |
| Sep 4, 2025 | 20.35 | 20.75 | 20.35 | 20.60 | 20.60 | 0.24% | 226 |
| Sep 3, 2025 | 20.20 | 20.75 | 20.20 | 20.55 | 20.55 | 0.98% | 1,035 |
| Sep 2, 2025 | 19.42 | 20.40 | 19.34 | 20.35 | 20.35 | 4.25% | 2,874 |
| Sep 1, 2025 | 19.60 | 19.60 | 19.52 | 19.52 | 19.52 | -0.71% | 100 |
| Aug 29, 2025 | 18.78 | 19.66 | 18.78 | 19.66 | 19.66 | 3.69% | 460 |
| Aug 28, 2025 | 19.22 | 19.26 | 18.96 | 18.96 | 18.96 | -5.44% | 460 |
| Aug 27, 2025 | 20.25 | 20.40 | 20.05 | 20.05 | 20.05 | -1.96% | 665 |
| Aug 26, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.45 | - | 665 |
| Aug 25, 2025 | 19.82 | 20.60 | 19.82 | 20.45 | 20.45 | 2.87% | 665 |
| Aug 22, 2025 | 19.52 | 19.88 | 19.32 | 19.88 | 19.88 | 3.87% | 50 |
| Aug 21, 2025 | 19.94 | 19.94 | 19.12 | 19.14 | 19.14 | -5.25% | 1,265 |
| Aug 20, 2025 | 19.70 | 20.20 | 19.68 | 20.20 | 20.20 | 2.33% | 400 |
| Aug 19, 2025 | 19.76 | 19.98 | 19.62 | 19.74 | 19.74 | -0.40% | 635 |
| Aug 18, 2025 | 20.00 | 20.05 | 19.50 | 19.82 | 19.82 | 0.71% | 1,970 |
| Aug 15, 2025 | 18.50 | 20.25 | 18.50 | 19.68 | 19.68 | 6.15% | 3,777 |