JinkoSolar Holding Co., Ltd. (FRA:ZJS1)
Germany · Delayed Price · Currency is EUR 19.20
-0.40 (-2.04%)
Last updated: Apr 24, 2026, 8:31 AM CET
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | - | -2.04% | - |
| Apr 23, 2026 | 18.92 | 19.60 | 18.92 | 19.60 | 19.60 | 2.30% | 60 |
| Apr 22, 2026 | 17.62 | 19.16 | 17.62 | 19.16 | 19.16 | 8.25% | 663 |
| Apr 21, 2026 | 17.98 | 18.04 | 17.70 | 17.70 | 17.70 | -1.56% | 305 |
| Apr 20, 2026 | 18.24 | 18.24 | 17.98 | 17.98 | 17.98 | -2.28% | 800 |
| Apr 17, 2026 | 18.38 | 18.42 | 18.26 | 18.40 | 18.40 | 2.22% | 2,288 |
| Apr 16, 2026 | 20.60 | 21.00 | 17.18 | 18.00 | 18.00 | -11.55% | 6,976 |
| Apr 15, 2026 | 20.35 | 21.05 | 20.05 | 20.35 | 20.35 | -0.73% | 1,276 |
| Apr 14, 2026 | 20.20 | 20.55 | 20.20 | 20.50 | 20.50 | - | 1,242 |
| Apr 13, 2026 | 19.68 | 20.50 | 19.56 | 20.50 | 20.50 | 3.54% | 735 |
| Apr 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 1,000 |
| Apr 9, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -2.69% | 1,287 |
| Apr 8, 2026 | 21.45 | 21.45 | 20.45 | 20.45 | 20.45 | 2.25% | 2,940 |
| Apr 7, 2026 | 20.60 | 21.05 | 19.90 | 20.00 | 20.00 | -7.41% | 6,425 |
| Apr 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | - |
| Apr 1, 2026 | 21.75 | 21.90 | 21.75 | 21.90 | 21.90 | 2.58% | 240 |
| Mar 31, 2026 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | -0.70% | 350 |
| Mar 30, 2026 | 21.75 | 21.85 | 21.15 | 21.50 | 21.50 | -3.15% | 513 |
| 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 |