JinkoSolar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	26.30	28.50	27.00	27.21	27.21	-0.22%	2,286
Feb 11, 2026	28.80	29.40	27.01	27.27	27.27	-6.54%	3,157
Feb 10, 2026	27.70	29.19	28.00	29.18	29.18	1.63%	1,479
Feb 9, 2026	28.40	29.06	27.61	28.71	28.71	6.09%	4,147
Feb 6, 2026	28.00	28.50	26.66	27.06	27.06	-1.74%	8,903
Feb 5, 2026	26.30	28.19	24.90	27.54	27.54	1.74%	26,169
Feb 4, 2026	28.40	30.57	26.94	27.07	27.07	9.07%	30,209
Feb 3, 2026	26.30	26.72	24.82	24.82	24.82	-3.50%	1,862
Feb 2, 2026	24.40	25.72	24.81	25.72	25.72	1.14%	696
Jan 30, 2026	26.50	25.94	25.00	25.43	25.43	-0.27%	398
Jan 29, 2026	27.50	27.60	25.50	25.50	25.50	-6.08%	2,707
Jan 28, 2026	27.50	28.49	27.13	27.15	27.15	-3.72%	3,682
Jan 27, 2026	27.50	28.29	27.40	28.20	28.20	-1.67%	199
Jan 26, 2026	27.10	28.68	26.81	28.68	28.68	0.49%	2,196
Jan 23, 2026	27.50	28.54	26.94	28.54	28.54	12.63%	15,817
Jan 22, 2026	25.20	26.07	25.00	25.34	25.34	4.28%	2,730
Jan 21, 2026	26.70	26.36	24.30	24.30	24.30	-5.97%	14,913
Jan 20, 2026	29.00	28.94	25.75	25.84	25.84	-12.10%	12,470
Jan 19, 2026	29.40	29.40	29.40	29.40	29.40	-0.75%	-
Jan 16, 2026	29.80	29.99	28.75	29.62	29.62	-0.43%	357
Jan 15, 2026	30.70	30.23	29.26	29.75	29.75	0.41%	240
Jan 14, 2026	30.30	30.90	29.35	29.63	29.63	-1.22%	1,112
Jan 13, 2026	29.00	30.50	29.22	30.00	30.00	-0.05%	11,022
Jan 12, 2026	28.40	30.20	27.75	30.01	30.01	9.63%	6,365
Jan 9, 2026	26.90	27.73	26.67	27.38	27.38	2.55%	675
Jan 8, 2026	28.80	28.73	26.70	26.70	26.70	-6.09%	4,432
Jan 7, 2026	27.70	28.90	27.60	28.43	28.43	2.30%	2,854
Jan 6, 2026	28.00	28.80	27.79	27.79	27.79	2.39%	375
Jan 5, 2026	26.70	28.60	27.08	27.14	27.14	-3.71%	1,335
Jan 2, 2026	27.50	28.51	26.79	28.19	28.19	9.00%	1,243
Dec 31, 2025	26.30	26.63	25.74	25.86	25.86	-1.78%	552
Dec 30, 2025	27.50	27.66	26.32	26.33	26.33	-2.91%	3,341
Dec 29, 2025	26.90	28.90	26.85	27.12	27.12	-0.70%	1,747
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