JinkoSolar Holding Co., Ltd. (LON:0JOX)
London · Delayed Price · Currency is GBP · Price in USD 25.54
+1.45 (6.01%)
At close: Mar 24, 2026
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 24.60 | 25.98 | 23.85 | 25.54 | 25.54 | 6.01% | 4,077 |
| Mar 23, 2026 | 24.00 | 24.18 | 23.16 | 24.09 | 24.09 | 3.30% | 5,071 |
| Mar 20, 2026 | 24.60 | 25.10 | 23.31 | 23.32 | 23.32 | -0.08% | 3,933 |
| Mar 19, 2026 | 25.00 | 24.25 | 22.84 | 23.34 | 23.34 | -4.07% | 9,100 |
| Mar 18, 2026 | 25.00 | 25.44 | 24.02 | 24.33 | 24.33 | -2.79% | 1,306 |
| Mar 17, 2026 | 24.80 | 26.01 | 24.96 | 25.03 | 25.03 | -1.39% | 2,931 |
| Mar 16, 2026 | 26.30 | 26.36 | 25.11 | 25.38 | 25.38 | -0.31% | 451 |
| Mar 13, 2026 | 25.40 | 26.22 | 25.02 | 25.46 | 25.46 | -1.59% | 3,025 |
| Mar 12, 2026 | 26.70 | 26.40 | 25.50 | 25.87 | 25.87 | 0.98% | 3,008 |
| Mar 11, 2026 | 24.80 | 26.28 | 24.89 | 25.62 | 25.62 | 0.70% | 3,094 |
| Mar 10, 2026 | 25.20 | 25.82 | 24.80 | 25.44 | 25.44 | 6.40% | 3,105 |
| Mar 9, 2026 | 22.90 | 24.21 | 22.11 | 23.91 | 23.91 | 1.70% | 497 |
| Mar 6, 2026 | 24.60 | 24.20 | 23.47 | 23.51 | 23.51 | -0.84% | 99 |
| Mar 5, 2026 | 23.70 | 24.80 | 23.56 | 23.71 | 23.71 | -1.86% | 188 |
| Mar 4, 2026 | 23.50 | 24.67 | 23.60 | 24.16 | 24.16 | 1.73% | 1,574 |
| Mar 3, 2026 | 24.80 | 24.97 | 23.60 | 23.75 | 23.75 | -7.19% | 2,406 |
| Mar 2, 2026 | 25.40 | 26.14 | 24.58 | 25.59 | 25.59 | 1.35% | 872 |
| Feb 27, 2026 | 26.90 | 27.50 | 24.81 | 25.25 | 25.25 | -3.59% | 5,794 |
| Feb 26, 2026 | 26.70 | 27.18 | 25.80 | 26.19 | 26.19 | -3.43% | 1,324 |
| Feb 25, 2026 | 26.30 | 27.90 | 26.60 | 27.12 | 27.12 | -0.11% | 144 |
| Feb 24, 2026 | 26.70 | 27.22 | 25.26 | 27.15 | 27.15 | 3.65% | 983 |
| Feb 23, 2026 | 26.10 | 27.03 | 25.80 | 26.20 | 26.20 | -0.21% | 1,247 |
| Feb 20, 2026 | 26.10 | 26.66 | 25.31 | 26.25 | 26.25 | 1.86% | 249 |
| Feb 19, 2026 | 26.90 | 27.31 | 25.51 | 25.77 | 25.77 | -3.66% | 2,367 |
| Feb 18, 2026 | 26.50 | 26.99 | 26.19 | 26.75 | 26.75 | 1.33% | 184 |
| Feb 17, 2026 | 26.90 | 27.50 | 25.76 | 26.40 | 26.40 | -1.86% | 1,328 |
| Feb 16, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.59% | - |
| Feb 13, 2026 | 27.30 | 27.31 | 26.20 | 26.48 | 26.48 | -2.68% | 3,217 |
| 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 |