JinkoSolar Holding Co., Ltd. (LON:0JOX)
London · Delayed Price · Currency is GBP · Price in USD 25.18
+1.12 (4.65%)
At close: Sep 12, 2025
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26.70 | 27.00 | 25.88 | 26.00 | 26.00 | -3.60% | 1,402 |
| Sep 15, 2025 | 25.20 | 27.09 | 25.02 | 26.97 | 26.97 | 7.09% | 2,678 |
| Sep 12, 2025 | 23.50 | 25.25 | 23.62 | 25.18 | 25.18 | 4.65% | 2,363 |
| Sep 11, 2025 | 24.20 | 24.80 | 23.88 | 24.07 | 24.07 | 0.90% | 727 |
| Sep 10, 2025 | 24.00 | 24.80 | 23.84 | 23.85 | 23.85 | -1.33% | 1,431 |
| Sep 9, 2025 | 25.00 | 25.33 | 23.86 | 24.17 | 24.17 | -4.96% | 785 |
| Sep 8, 2025 | 25.40 | 25.50 | 24.89 | 25.43 | 25.43 | -1.00% | 921 |
| Sep 5, 2025 | 24.40 | 25.69 | 24.40 | 25.69 | 25.69 | 7.27% | 8,304 |
| Sep 4, 2025 | 23.30 | 24.30 | 23.23 | 23.95 | 23.95 | -1.00% | 513 |
| Sep 3, 2025 | 23.50 | 24.33 | 23.45 | 24.19 | 24.19 | 1.54% | 457 |
| Sep 2, 2025 | 22.10 | 23.94 | 22.21 | 23.83 | 23.83 | 4.96% | 1,790 |
| Sep 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Aug 29, 2025 | 22.70 | 23.10 | 22.10 | 23.10 | 23.10 | 3.62% | 5,327 |
| Aug 28, 2025 | 22.30 | 22.70 | 22.09 | 22.29 | 22.29 | -1.25% | 1,762 |
| Aug 27, 2025 | 23.50 | 23.59 | 21.98 | 22.58 | 22.58 | -4.06% | 5,282 |
| Aug 26, 2025 | 23.30 | 24.34 | 23.53 | 23.53 | 23.53 | -1.55% | 1,908 |
| Aug 25, 2025 | 23.80 | 24.49 | 23.50 | 23.90 | 23.90 | 2.58% | 2,259 |
| Aug 22, 2025 | 22.70 | 23.71 | 22.20 | 23.30 | 23.30 | 3.51% | 3,024 |
| Aug 21, 2025 | 22.70 | 23.34 | 22.18 | 22.51 | 22.51 | -4.25% | 1,564 |
| Aug 20, 2025 | 22.90 | 23.58 | 22.66 | 23.51 | 23.51 | 2.84% | 2,845 |
| Aug 19, 2025 | 22.90 | 23.44 | 22.86 | 22.86 | 22.86 | -2.68% | 1,670 |
| Aug 18, 2025 | 24.00 | 23.91 | 23.11 | 23.49 | 23.49 | - | 731 |
| Aug 15, 2025 | 22.10 | 23.82 | 21.90 | 23.49 | 23.49 | 9.35% | 7,454 |
| Aug 14, 2025 | 22.30 | 21.79 | 21.21 | 21.48 | 21.48 | -2.56% | 434 |
| Aug 13, 2025 | 22.30 | 22.53 | 21.70 | 22.04 | 22.04 | 0.46% | 2,141 |
| Aug 12, 2025 | 22.50 | 22.29 | 21.58 | 21.94 | 21.94 | -0.21% | 2,532 |
| Aug 11, 2025 | 21.60 | 22.48 | 21.74 | 21.99 | 21.99 | 0.21% | 467 |
| Aug 8, 2025 | 21.80 | 22.52 | 20.70 | 21.95 | 21.95 | -2.98% | 759 |
| Aug 7, 2025 | 22.90 | 22.83 | 21.77 | 22.62 | 22.62 | 1.39% | 113 |
| Aug 6, 2025 | 21.80 | 22.31 | 21.16 | 22.31 | 22.31 | 2.53% | 477 |
| Aug 5, 2025 | 21.60 | 21.90 | 21.30 | 21.76 | 21.76 | 0.54% | 789 |
| Aug 4, 2025 | 21.80 | 22.02 | 21.34 | 21.64 | 21.64 | 0.45% | 73 |
| Aug 1, 2025 | 21.60 | 21.64 | 21.03 | 21.55 | 21.55 | -0.99% | 983 |
| Jul 31, 2025 | 22.10 | 22.35 | 21.70 | 21.76 | 21.76 | -1.94% | 978 |
| Jul 30, 2025 | 22.50 | 22.98 | 21.62 | 22.19 | 22.19 | -0.94% | 5,068 |
| Jul 29, 2025 | 23.50 | 23.56 | 22.40 | 22.40 | 22.40 | -3.68% | 2,906 |
| Jul 28, 2025 | 23.50 | 23.43 | 22.92 | 23.26 | 23.26 | 1.14% | 1,137 |
| Jul 25, 2025 | 23.50 | 23.99 | 22.98 | 23.00 | 23.00 | -4.55% | 3,627 |
| Jul 24, 2025 | 24.80 | 24.55 | 23.82 | 24.09 | 24.09 | 0.65% | 1,391 |
| Jul 23, 2025 | 24.20 | 24.78 | 23.86 | 23.94 | 23.94 | -3.52% | 1,334 |
| Jul 22, 2025 | 23.70 | 24.81 | 23.62 | 24.81 | 24.81 | 6.88% | 1,661 |
| Jul 21, 2025 | 23.10 | 23.61 | 23.00 | 23.21 | 23.21 | 0.55% | 301 |
| Jul 18, 2025 | 23.10 | 23.44 | 22.85 | 23.09 | 23.09 | -0.40% | 809 |
| Jul 17, 2025 | 23.10 | 23.71 | 22.88 | 23.18 | 23.18 | -0.74% | 1,004 |
| Jul 16, 2025 | 24.40 | 24.94 | 23.27 | 23.35 | 23.35 | -4.70% | 1,673 |
| Jul 15, 2025 | 24.40 | 25.18 | 23.97 | 24.50 | 24.50 | 1.09% | 3,321 |
| Jul 14, 2025 | 24.00 | 24.65 | 23.75 | 24.24 | 24.24 | 1.05% | 1,002 |
| Jul 11, 2025 | 24.60 | 24.52 | 23.75 | 23.99 | 23.99 | -2.50% | 2,417 |
| Jul 10, 2025 | 24.20 | 24.70 | 23.76 | 24.60 | 24.60 | 2.50% | 4,911 |
| Jul 9, 2025 | 23.50 | 24.02 | 23.27 | 24.00 | 24.00 | -1.15% | 401 |