JinkoSolar Holding Co., Ltd. (LON:0JOX)
London · Delayed Price · Currency is GBP · Price in USD 24.55
-1.42 (-5.47%)
At close: May 12, 2026
LON:0JOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.00 | 26.24 | 24.46 | 24.55 | 24.55 | -5.47% | 3,072 |
| May 11, 2026 | 24.60 | 26.19 | 23.77 | 25.97 | 25.97 | 4.89% | 3,980 |
| May 8, 2026 | 22.70 | 25.25 | 23.33 | 24.76 | 24.76 | 7.98% | 1,355 |
| May 7, 2026 | 23.50 | 24.34 | 22.75 | 22.93 | 22.93 | -3.21% | 2,938 |
| May 6, 2026 | 24.20 | 24.80 | 23.52 | 23.69 | 23.69 | -2.47% | 5,641 |
| May 5, 2026 | 24.00 | 24.89 | 23.77 | 24.29 | 24.29 | -0.33% | 1,662 |
| May 4, 2026 | 23.82 | 24.98 | 23.79 | 24.37 | 24.37 | 3.70% | 1,578 |
| May 1, 2026 | 22.50 | 24.08 | 22.75 | 23.50 | 23.50 | 3.09% | 2,626 |
| Apr 30, 2026 | 21.20 | 22.80 | 21.68 | 22.80 | 22.80 | 8.60% | 295 |
| Apr 29, 2026 | 22.10 | 22.46 | 20.99 | 20.99 | 20.99 | -4.98% | 7,980 |
| Apr 28, 2026 | 22.10 | 22.30 | 21.51 | 22.09 | 22.09 | -0.81% | 249 |
| Apr 27, 2026 | 22.70 | 23.00 | 21.85 | 22.27 | 22.27 | -1.46% | 215 |
| Apr 24, 2026 | 22.70 | 23.27 | 22.36 | 22.60 | 22.60 | -0.81% | 1,071 |
| Apr 23, 2026 | 22.70 | 22.83 | 22.00 | 22.79 | 22.79 | -0.42% | 6,129 |
| Apr 22, 2026 | 21.00 | 22.89 | 20.61 | 22.88 | 22.88 | 11.12% | 4,364 |
| Apr 21, 2026 | 21.40 | 21.70 | 20.54 | 20.59 | 20.59 | -5.24% | 2,128 |
| Apr 20, 2026 | 21.40 | 21.73 | 20.66 | 21.73 | 21.73 | 1.54% | 493 |
| Apr 17, 2026 | 21.20 | 22.07 | 21.39 | 21.40 | 21.40 | 1.46% | 5,725 |
| Apr 16, 2026 | 24.80 | 24.80 | 20.17 | 21.09 | 21.09 | -13.13% | 38,080 |
| Apr 15, 2026 | 24.80 | 25.05 | 23.90 | 24.28 | 24.28 | 1.58% | 10,433 |
| Apr 14, 2026 | 24.00 | 24.61 | 23.10 | 23.90 | 23.90 | 0.31% | 586 |
| Apr 13, 2026 | 22.90 | 24.18 | 22.75 | 23.83 | 23.83 | 3.16% | 4,429 |
| Apr 10, 2026 | 23.50 | 24.02 | 22.64 | 23.10 | 23.10 | 0.43% | 1,638 |
| Apr 9, 2026 | 23.70 | 24.34 | 23.00 | 23.00 | 23.00 | -4.58% | 7,583 |
| Apr 8, 2026 | 24.20 | 25.30 | 24.04 | 24.10 | 24.10 | 1.83% | 3,794 |
| Apr 7, 2026 | 24.40 | 24.85 | 22.90 | 23.67 | 23.67 | -4.17% | 10,101 |
| Apr 2, 2026 | 25.00 | 25.97 | 24.18 | 24.70 | 24.70 | -3.21% | 6,210 |
| Apr 1, 2026 | 25.80 | 25.96 | 24.92 | 25.52 | 25.52 | 1.59% | 7,204 |
| Mar 31, 2026 | 24.40 | 25.30 | 24.10 | 25.12 | 25.12 | 2.91% | 1,836 |
| Mar 30, 2026 | 25.40 | 25.80 | 24.33 | 24.41 | 24.41 | -3.02% | 2,951 |
| Mar 27, 2026 | 25.80 | 26.67 | 25.00 | 25.17 | 25.17 | -1.83% | 1,287 |
| Mar 26, 2026 | 25.60 | 26.16 | 25.55 | 25.64 | 25.64 | -3.61% | 779 |
| Mar 25, 2026 | 25.60 | 26.71 | 25.63 | 26.60 | 26.60 | 4.15% | 1,292 |
| 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 |