Jinko Holdings Limited (FRA:ZJS1)
Germany · Delayed Price · Currency is EUR 7.31
+0.15 (2.09%)
Last updated: Oct 23, 2026, 1:00 PM CEST
FRA:ZJS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.24 | 7.31 | 7.24 | 7.31 | 7.31 | 2.09% | 629 |
| Oct 22, 2026 | 7.05 | 7.18 | 7.01 | 7.16 | 7.16 | 0.14% | 1,699 |
| Oct 21, 2026 | 7.33 | 7.40 | 7.15 | 7.15 | 7.15 | -0.69% | 4,160 |
| Oct 20, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 1.27% | 450 |
| Oct 19, 2026 | 7.21 | 7.31 | 7.11 | 7.11 | 7.11 | -4.44% | 300 |
| Oct 16, 2026 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 0.13% | 290 |
| Oct 15, 2026 | 7.30 | 7.43 | 7.11 | 7.43 | 7.43 | -1.72% | 3,030 |
| Oct 14, 2026 | 7.58 | 7.59 | 7.42 | 7.56 | 7.56 | 0.13% | 1,361 |
| Oct 13, 2026 | 7.53 | 7.66 | 7.53 | 7.55 | 7.55 | 0.67% | 3,303 |
| Oct 12, 2026 | 7.80 | 8.01 | 7.50 | 7.50 | 7.50 | -3.60% | 580 |
| Oct 9, 2026 | 7.64 | 7.78 | 7.64 | 7.78 | 7.78 | 0.26% | 60 |
| Oct 8, 2026 | 7.78 | 7.85 | 7.70 | 7.76 | 7.76 | -1.40% | 6,703 |
| Oct 7, 2026 | 8.06 | 8.30 | 7.85 | 7.87 | 7.87 | -2.24% | 1,266 |
| Oct 6, 2026 | 8.06 | 8.35 | 8.05 | 8.05 | 8.05 | -0.86% | 735 |
| Oct 5, 2026 | 8.18 | 8.39 | 8.00 | 8.12 | 8.12 | 0.25% | 1,000 |
| Oct 2, 2026 | 8.11 | 8.49 | 8.10 | 8.10 | 8.10 | -2.41% | 510 |
| Oct 1, 2026 | 8.46 | 8.74 | 8.30 | 8.30 | 8.30 | -4.27% | 250 |
| Sep 30, 2026 | 8.60 | 8.67 | 8.48 | 8.67 | 8.67 | 2.48% | 1,413 |
| Sep 29, 2026 | 8.08 | 8.46 | 8.08 | 8.46 | 8.46 | -3.31% | 1,000 |
| Sep 28, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 3.18% | 150 |
| Sep 25, 2026 | 8.41 | 8.64 | 8.41 | 8.48 | 8.48 | -0.59% | 1,400 |
| Sep 24, 2026 | 8.71 | 8.72 | 8.53 | 8.53 | 8.53 | -3.07% | 523 |
| Sep 23, 2026 | 9.05 | 9.05 | 8.80 | 8.80 | 8.80 | -4.35% | 1,275 |
| Sep 22, 2026 | 9.40 | 9.40 | 9.06 | 9.20 | 9.20 | 0.44% | 291 |
| Sep 21, 2026 | 9.01 | 9.16 | 9.01 | 9.16 | 9.16 | 2.35% | 750 |
| Sep 18, 2026 | 9.41 | 9.64 | 8.95 | 8.95 | 8.95 | -6.77% | 2,347 |
| Sep 17, 2026 | 9.18 | 9.62 | 8.71 | 9.60 | 9.60 | 8.11% | 3,374 |
| Sep 16, 2026 | 9.45 | 9.45 | 8.88 | 8.88 | 8.88 | -4.52% | 2,581 |
| Sep 15, 2026 | 9.81 | 9.81 | 9.30 | 9.30 | 9.30 | -6.06% | 1,860 |
| Sep 14, 2026 | 10.14 | 10.14 | 9.90 | 9.90 | 9.90 | -1.00% | 2,330 |
| Sep 11, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.38% | 2,510 |
| Sep 10, 2026 | 10.26 | 10.26 | 10.00 | 10.14 | 10.14 | -0.59% | 1,165 |
| Sep 9, 2026 | 11.18 | 11.18 | 10.20 | 10.20 | 10.20 | -6.25% | 4,137 |
| Sep 8, 2026 | 10.24 | 10.88 | 10.24 | 10.88 | 10.88 | 6.25% | 6,725 |
| Sep 7, 2026 | 10.42 | 10.42 | 10.24 | 10.24 | 10.24 | -1.73% | 410 |
| Sep 4, 2026 | 10.50 | 10.68 | 10.42 | 10.42 | 10.42 | -3.34% | 2,449 |
| Sep 3, 2026 | 10.54 | 10.78 | 10.54 | 10.78 | 10.78 | -0.19% | 1,400 |
| Sep 2, 2026 | 10.60 | 11.04 | 10.50 | 10.80 | 10.80 | 0.93% | 1,801 |
| Sep 1, 2026 | 10.90 | 10.92 | 10.62 | 10.70 | 10.70 | -1.29% | 2,395 |
| Aug 31, 2026 | 11.70 | 11.74 | 10.84 | 10.84 | 10.84 | -4.41% | 1,744 |
| Aug 28, 2026 | 11.52 | 11.70 | 11.34 | 11.34 | 11.34 | -1.56% | 7,075 |
| Aug 27, 2026 | 11.96 | 11.96 | 11.38 | 11.52 | 11.52 | -2.21% | 2,880 |
| Aug 26, 2026 | 13.30 | 13.42 | 11.22 | 11.78 | 11.78 | -11.43% | 12,122 |
| Aug 25, 2026 | 13.62 | 13.88 | 13.30 | 13.30 | 13.30 | -4.04% | 611 |
| Aug 24, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% | 250 |
| Aug 21, 2026 | 13.62 | 13.90 | 13.62 | 13.90 | 13.90 | 2.66% | 610 |
| Aug 20, 2026 | 14.42 | 14.42 | 13.54 | 13.54 | 13.54 | -5.84% | 3,300 |
| Aug 19, 2026 | 14.22 | 14.38 | 14.10 | 14.38 | 14.38 | 1.99% | 559 |
| Aug 18, 2026 | 14.18 | 14.18 | 14.10 | 14.10 | 14.10 | -0.56% | 1 |
| Aug 17, 2026 | 14.30 | 14.64 | 14.18 | 14.18 | 14.18 | -0.98% | 700 |