JinkoSolar Holding Co., Ltd. (LON:0JOX)
London · Delayed Price · Currency is GBP · Price in USD 27.31
+0.43 (1.60%)
At close: Dec 24, 2025
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 26.70 | 27.31 | 26.74 | 27.31 | 27.31 | 1.60% | 1,288 |
| Dec 23, 2025 | 26.90 | 27.70 | 26.61 | 26.88 | 26.88 | -5.52% | 668 |
| Dec 22, 2025 | 27.30 | 28.56 | 27.46 | 28.45 | 28.45 | 3.38% | 338 |
| Dec 19, 2025 | 25.60 | 28.05 | 26.81 | 27.52 | 27.52 | 0.05% | 3,911 |
| Dec 18, 2025 | 27.70 | 28.06 | 26.88 | 27.51 | 27.51 | 0.44% | 426 |
| Dec 17, 2025 | 27.10 | 28.48 | 26.92 | 27.38 | 27.38 | 1.83% | 1,821 |
| Dec 16, 2025 | 25.40 | 27.11 | 25.51 | 26.89 | 26.89 | 4.96% | 1,536 |
| Dec 15, 2025 | 25.40 | 26.10 | 25.22 | 25.62 | 25.62 | 0.28% | 199 |
| Dec 12, 2025 | 26.30 | 26.94 | 25.47 | 25.55 | 25.55 | -3.99% | 765 |
| Dec 11, 2025 | 25.60 | 26.67 | 25.25 | 26.61 | 26.61 | 0.15% | 946 |
| Dec 10, 2025 | 24.80 | 26.57 | 25.30 | 26.57 | 26.57 | 8.40% | 1,717 |
| Dec 9, 2025 | 24.60 | 25.25 | 24.45 | 24.51 | 24.51 | -1.17% | 11,701 |
| Dec 8, 2025 | 24.40 | 25.19 | 24.15 | 24.80 | 24.80 | 0.65% | 552 |
| Dec 5, 2025 | 25.20 | 25.04 | 24.33 | 24.64 | 24.64 | 2.12% | 508 |
| Dec 4, 2025 | 24.80 | 24.50 | 24.13 | 24.13 | 24.13 | 0.01% | 1,973 |
| Dec 3, 2025 | 25.40 | 25.58 | 24.11 | 24.13 | 24.13 | -5.21% | 5,500 |
| Dec 2, 2025 | 26.30 | 26.20 | 24.80 | 25.45 | 25.45 | -2.79% | 1,779 |
| Dec 1, 2025 | 25.80 | 26.43 | 25.80 | 26.18 | 26.18 | 0.23% | 1,256 |
| Nov 28, 2025 | 25.80 | 26.31 | 25.06 | 26.12 | 26.12 | 2.83% | 256 |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.56% | - |
| Nov 26, 2025 | 26.10 | 25.85 | 25.15 | 25.54 | 25.54 | 1.12% | 1,195 |
| Nov 25, 2025 | 25.00 | 25.86 | 25.15 | 25.26 | 25.26 | -2.78% | 1,264 |
| Nov 24, 2025 | 25.80 | 26.44 | 25.00 | 25.98 | 25.98 | 2.81% | 1,471 |
| Nov 21, 2025 | 25.20 | 26.00 | 24.44 | 25.27 | 25.27 | -1.72% | 2,760 |
| Nov 20, 2025 | 27.10 | 27.58 | 25.49 | 25.72 | 25.72 | -3.91% | 13,146 |
| Nov 19, 2025 | 29.20 | 28.78 | 26.30 | 26.76 | 26.76 | -8.92% | 1,487 |
| Nov 18, 2025 | 29.80 | 30.50 | 28.10 | 29.38 | 29.38 | -3.99% | 2,417 |
| Nov 17, 2025 | 26.50 | 31.83 | 26.93 | 30.60 | 30.60 | 12.93% | 12,198 |
| Nov 14, 2025 | 26.30 | 27.63 | 25.24 | 27.10 | 27.10 | 2.53% | 4,330 |
| Nov 13, 2025 | 27.30 | 28.71 | 26.18 | 26.43 | 26.43 | -2.22% | 573 |
| Nov 12, 2025 | 28.00 | 28.19 | 26.81 | 27.03 | 27.03 | -3.16% | 681 |
| Nov 11, 2025 | 29.40 | 29.96 | 27.70 | 27.91 | 27.91 | -4.25% | 2,518 |
| Nov 10, 2025 | 27.30 | 29.61 | 28.76 | 29.15 | 29.15 | 5.61% | 1,947 |
| Nov 7, 2025 | 28.40 | 28.73 | 26.43 | 27.60 | 27.60 | -4.89% | 1,443 |
| Nov 6, 2025 | 28.20 | 29.37 | 27.80 | 29.02 | 29.02 | 1.54% | 4,549 |
| Nov 5, 2025 | 24.80 | 28.74 | 24.84 | 28.58 | 28.58 | 15.10% | 6,421 |
| Nov 4, 2025 | 24.60 | 25.45 | 24.29 | 24.83 | 24.83 | -2.82% | 919 |
| Nov 3, 2025 | 25.20 | 26.00 | 25.00 | 25.55 | 25.55 | 0.77% | 1,418 |
| Oct 31, 2025 | 23.10 | 25.48 | 22.90 | 25.36 | 25.35 | 9.76% | 14,267 |
| Oct 30, 2025 | 23.70 | 24.35 | 23.00 | 23.10 | 23.10 | -5.15% | 1,308 |
| Oct 29, 2025 | 23.30 | 24.71 | 23.20 | 24.36 | 24.36 | 7.99% | 8,136 |
| Oct 28, 2025 | 22.30 | 22.95 | 22.18 | 22.55 | 22.55 | 0.01% | 5,808 |
| Oct 27, 2025 | 21.60 | 22.66 | 21.75 | 22.55 | 22.55 | 5.28% | 670 |
| Oct 24, 2025 | 21.60 | 22.00 | 21.10 | 21.42 | 21.42 | -1.02% | 409 |
| Oct 23, 2025 | 23.10 | 21.77 | 21.28 | 21.64 | 21.64 | 0.97% | 3,755 |
| Oct 22, 2025 | 22.90 | 23.00 | 20.97 | 21.43 | 21.43 | -5.67% | 5,255 |
| Oct 21, 2025 | 22.90 | 23.63 | 22.68 | 22.72 | 22.72 | -1.17% | 2,611 |
| Oct 20, 2025 | 23.10 | 23.71 | 22.95 | 22.99 | 22.99 | -0.71% | 1,237 |
| Oct 17, 2025 | 23.10 | 23.76 | 23.00 | 23.15 | 23.15 | -2.64% | 2,637 |
| Oct 16, 2025 | 23.50 | 24.41 | 23.70 | 23.78 | 23.78 | 0.30% | 1,269 |