Jinko Holdings Limited (LON:0JOX)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 10.20
-0.48 (-4.49%)
At close: Nov 10, 2026
LON:0JOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.44 | 10.58 | 10.02 | 10.20 | 10.20 | -4.49% | 2,758 |
| Nov 9, 2026 | 11.05 | 11.30 | 10.10 | 10.68 | 10.68 | -2.60% | 4,151 |
| Nov 6, 2026 | 10.60 | 11.60 | 10.40 | 10.97 | 10.97 | 5.33% | 7,184 |
| Nov 5, 2026 | 11.15 | 11.44 | 9.97 | 10.41 | 10.41 | -3.92% | 5,018 |
| Nov 4, 2026 | 10.50 | 11.75 | 10.25 | 10.84 | 10.84 | 8.24% | 23,831 |
| Nov 3, 2026 | 9.05 | 10.08 | 9.05 | 10.01 | 10.01 | 6.38% | 9,981 |
| Nov 2, 2026 | 8.73 | 9.44 | 8.70 | 9.41 | 9.41 | 9.04% | 2,340 |
| Oct 30, 2026 | 8.53 | 8.81 | 8.28 | 8.63 | 8.63 | 6.51% | 3,394 |
| Oct 29, 2026 | 8.25 | 8.35 | 8.06 | 8.10 | 8.10 | -0.33% | 915 |
| Oct 28, 2026 | 8.40 | 8.42 | 7.87 | 8.13 | 8.13 | -1.94% | 3,564 |
| Oct 27, 2026 | 8.30 | 8.40 | 8.09 | 8.29 | 8.29 | 2.09% | 1,371 |
| Oct 26, 2026 | 8.30 | 8.49 | 8.00 | 8.12 | 8.12 | -2.64% | 2,242 |
| Oct 23, 2026 | 8.15 | 8.36 | 8.04 | 8.34 | 8.34 | 2.96% | 868 |
| Oct 22, 2026 | 8.05 | 8.15 | 7.84 | 8.10 | 8.10 | -0.43% | 2,628 |
| Oct 21, 2026 | 8.15 | 8.50 | 7.98 | 8.14 | 8.14 | -0.76% | 3,029 |
| Oct 20, 2026 | 8.05 | 8.23 | 7.77 | 8.20 | 8.20 | 0.71% | 972 |
| Oct 19, 2026 | 8.10 | 8.34 | 7.96 | 8.14 | 8.14 | -0.73% | 462 |
| Oct 16, 2026 | 8.30 | 8.69 | 8.17 | 8.20 | 8.20 | 0.41% | 1,188 |
| Oct 15, 2026 | 8.40 | 8.31 | 8.04 | 8.17 | 8.17 | -2.31% | 8,237 |
| Oct 14, 2026 | 8.58 | 8.87 | 8.25 | 8.36 | 8.36 | -2.11% | 3,549 |
| Oct 13, 2026 | 8.68 | 8.81 | 8.34 | 8.54 | 8.54 | 0.15% | 3,413 |
| Oct 12, 2026 | 8.78 | 8.98 | 8.31 | 8.53 | 8.53 | -2.84% | 3,993 |
| Oct 9, 2026 | 8.73 | 8.79 | 8.55 | 8.78 | 8.78 | 2.05% | 1,295 |
| Oct 8, 2026 | 8.78 | 9.00 | 8.44 | 8.60 | 8.60 | -1.35% | 3,307 |
| Oct 7, 2026 | 9.25 | 9.19 | 8.68 | 8.72 | 8.72 | -5.25% | 3,998 |
| Oct 6, 2026 | 9.40 | 9.47 | 9.03 | 9.20 | 9.20 | 1.66% | 452 |
| Oct 5, 2026 | 9.25 | 9.55 | 8.85 | 9.05 | 9.05 | -1.31% | 3,505 |
| Oct 2, 2026 | 9.35 | 9.59 | 9.10 | 9.17 | 9.17 | -0.72% | 554 |
| Oct 1, 2026 | 9.55 | 9.90 | 9.08 | 9.24 | 9.24 | -4.09% | 2,665 |
| Sep 30, 2026 | 9.63 | 9.95 | 9.54 | 9.63 | 9.63 | -0.31% | 1,750 |
| Sep 29, 2026 | 9.45 | 9.66 | 9.20 | 9.66 | 9.66 | 2.55% | 6,050 |
| Sep 28, 2026 | 9.85 | 10.18 | 9.32 | 9.42 | 9.42 | -0.79% | 8,144 |
| Sep 25, 2026 | 9.73 | 10.00 | 9.50 | 9.50 | 9.50 | 0.16% | 2,957 |
| Sep 24, 2026 | 10.13 | 10.16 | 9.46 | 9.48 | 9.48 | -5.39% | 8,523 |
| Sep 23, 2026 | 10.60 | 10.48 | 9.99 | 10.02 | 10.02 | -3.65% | 4,465 |
| Sep 22, 2026 | 10.80 | 10.86 | 10.33 | 10.40 | 10.40 | -2.16% | 2,091 |
| Sep 21, 2026 | 10.40 | 10.80 | 10.18 | 10.63 | 10.63 | 2.61% | 1,916 |
| Sep 18, 2026 | 10.80 | 11.00 | 10.32 | 10.36 | 10.36 | -5.47% | 1,557 |
| Sep 17, 2026 | 10.03 | 11.01 | 9.97 | 10.96 | 10.96 | 7.56% | 6,583 |
| Sep 16, 2026 | 10.80 | 11.00 | 10.11 | 10.19 | 10.19 | -4.50% | 5,769 |
| Sep 15, 2026 | 11.45 | 11.60 | 10.61 | 10.67 | 10.67 | -6.16% | 6,250 |
| Sep 14, 2026 | 11.55 | 11.64 | 11.27 | 11.37 | 11.37 | -1.39% | 2,237 |
| Sep 11, 2026 | 11.85 | 11.95 | 11.52 | 11.53 | 11.53 | -1.54% | 3,662 |
| Sep 10, 2026 | 12.10 | 12.29 | 11.49 | 11.71 | 11.71 | -3.26% | 4,288 |
| Sep 9, 2026 | 13.25 | 13.00 | 11.77 | 12.11 | 12.11 | -3.78% | 5,250 |
| Sep 8, 2026 | 12.00 | 12.71 | 11.85 | 12.58 | 12.58 | 3.97% | 3,715 |
| Sep 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.58% | - |
| Sep 4, 2026 | 12.20 | 12.47 | 11.99 | 12.03 | 12.03 | -2.59% | 1,783 |
| Sep 3, 2026 | 12.30 | 12.51 | 12.20 | 12.35 | 12.35 | -0.72% | 3,521 |
| Sep 2, 2026 | 12.30 | 12.82 | 12.14 | 12.44 | 12.44 | 0.65% | 4,052 |