JinkoSolar Holding Co., Ltd. (LON:0JOX)
London · Delayed Price · Currency is GBP · Price in USD 21.96
-0.57 (-2.51%)
At close: Jun 4, 2026
LON:0JOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 21.80 | 21.90 | 20.13 | 20.41 | 20.41 | -7.04% | 5,747 |
| Jun 4, 2026 | 22.30 | 22.28 | 21.48 | 21.96 | 21.96 | -2.51% | 2,280 |
| Jun 3, 2026 | 22.10 | 23.24 | 21.90 | 22.52 | 22.52 | 1.53% | 1,528 |
| Jun 2, 2026 | 22.30 | 22.64 | 21.55 | 22.18 | 22.18 | 1.79% | 4,787 |
| Jun 1, 2026 | 23.50 | 23.40 | 21.76 | 21.79 | 21.79 | -4.56% | 5,963 |
| May 29, 2026 | 22.90 | 23.48 | 22.43 | 22.83 | 22.83 | 0.08% | 1,707 |
| May 28, 2026 | 22.70 | 23.02 | 22.12 | 22.81 | 22.81 | 0.94% | 2,411 |
| May 27, 2026 | 22.90 | 23.69 | 22.49 | 22.60 | 22.60 | -2.00% | 1,036 |
| May 26, 2026 | 22.10 | 23.96 | 22.55 | 23.06 | 23.06 | 2.40% | 678 |
| May 22, 2026 | 22.90 | 23.06 | 21.23 | 22.52 | 22.52 | 0.09% | 1,293 |
| May 21, 2026 | 22.90 | 23.25 | 22.19 | 22.50 | 22.50 | -2.10% | 2,393 |
| May 20, 2026 | 22.90 | 23.04 | 22.12 | 22.98 | 22.98 | 2.28% | 3,141 |
| May 19, 2026 | 24.00 | 24.07 | 22.30 | 22.47 | 22.47 | -4.67% | 1,561 |
| May 18, 2026 | 24.20 | 24.95 | 23.57 | 23.57 | 23.57 | -3.02% | 868 |
| May 15, 2026 | 23.70 | 24.75 | 23.80 | 24.30 | 24.30 | -1.32% | 1,004 |
| May 14, 2026 | 25.60 | 26.54 | 23.83 | 24.63 | 24.63 | -4.35% | 3,855 |
| May 13, 2026 | 24.60 | 26.74 | 24.99 | 25.75 | 25.75 | 4.89% | 1,728 |
| 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 | 7.97% | 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 | 11.11% | 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 |