JinkoSolar Holding Co., Ltd. (LON:0JOX)
London · Delayed Price · Currency is GBP · Price in USD 21.42
-0.22 (-1.02%)
At close: Oct 24, 2025
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 24.00 | 24.51 | 23.50 | 23.71 | 23.71 | -0.79% | 3,100 |
| Oct 14, 2025 | 22.90 | 23.98 | 22.42 | 23.90 | 23.90 | 2.69% | 986 |
| Oct 13, 2025 | 22.70 | 23.50 | 22.50 | 23.28 | 23.28 | 6.97% | 5,614 |
| Oct 10, 2025 | 24.00 | 24.66 | 21.75 | 21.76 | 21.76 | -12.12% | 17,655 |
| Oct 9, 2025 | 24.60 | 25.27 | 23.79 | 24.76 | 24.76 | 2.73% | 5,428 |
| Oct 8, 2025 | 24.60 | 24.67 | 24.00 | 24.10 | 24.10 | 0.42% | 293 |
| Oct 7, 2025 | 24.60 | 24.80 | 24.00 | 24.00 | 24.00 | -2.92% | 3,644 |
| Oct 6, 2025 | 24.60 | 25.30 | 24.34 | 24.72 | 24.72 | -0.79% | 1,198 |
| Oct 3, 2025 | 25.60 | 25.77 | 24.85 | 24.92 | 24.92 | -1.37% | 1,485 |
| Oct 2, 2025 | 25.00 | 25.91 | 25.05 | 25.26 | 25.26 | -0.05% | 2,700 |
| Oct 1, 2025 | 23.50 | 25.46 | 23.81 | 25.28 | 25.28 | 8.12% | 6,926 |
| Sep 30, 2025 | 24.40 | 24.14 | 23.23 | 23.38 | 23.38 | -2.51% | 3,111 |
| Sep 29, 2025 | 24.60 | 24.59 | 23.87 | 23.98 | 23.98 | -0.87% | 3,238 |
| Sep 26, 2025 | 25.00 | 25.24 | 24.07 | 24.19 | 24.19 | -3.86% | 1,177 |
| Sep 25, 2025 | 25.80 | 26.02 | 24.94 | 25.16 | 25.16 | -1.96% | 309 |
| Sep 24, 2025 | 24.60 | 26.14 | 24.52 | 25.67 | 25.67 | 6.01% | 1,977 |
| Sep 23, 2025 | 24.80 | 25.85 | 24.21 | 24.21 | 24.21 | -4.23% | 1,163 |
| Sep 22, 2025 | 24.60 | 25.41 | 24.70 | 25.28 | 25.28 | 0.99% | 4,268 |
| Sep 19, 2025 | 24.80 | 25.13 | 24.49 | 25.03 | 25.03 | 2.92% | 1,703 |
| Sep 18, 2025 | 25.00 | 25.16 | 24.22 | 24.32 | 24.32 | -3.42% | 1,966 |
| Sep 17, 2025 | 26.50 | 26.56 | 25.02 | 25.18 | 25.18 | -3.52% | 900 |
| Sep 16, 2025 | 26.70 | 27.00 | 25.88 | 26.10 | 26.10 | -3.23% | 2,475 |
| 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 |