Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 5.35
-0.11 (-2.01%)
At close: Oct 22, 2025
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.46 | 5.46 | 5.34 | 5.35 | 5.35 | -2.01% | 71,317,570 |
| Oct 21, 2025 | 5.45 | 5.52 | 5.43 | 5.46 | 5.46 | 0.18% | 75,771,720 |
| Oct 20, 2025 | 5.57 | 5.59 | 5.43 | 5.45 | 5.45 | -0.91% | 79,364,970 |
| Oct 17, 2025 | 5.77 | 5.88 | 5.48 | 5.50 | 5.50 | -5.50% | 147,078,100 |
| Oct 16, 2025 | 5.83 | 5.89 | 5.78 | 5.82 | 5.82 | -0.85% | 96,032,610 |
| Oct 15, 2025 | 5.80 | 6.02 | 5.69 | 5.87 | 5.87 | 0.86% | 161,243,000 |
| Oct 14, 2025 | 5.65 | 6.20 | 5.62 | 5.82 | 5.82 | 4.49% | 237,064,100 |
| Oct 13, 2025 | 5.45 | 5.60 | 5.42 | 5.57 | 5.57 | -1.42% | 101,919,900 |
| Oct 10, 2025 | 5.77 | 5.80 | 5.63 | 5.65 | 5.65 | -2.59% | 125,381,300 |
| Oct 9, 2025 | 5.58 | 5.85 | 5.52 | 5.80 | 5.80 | 4.32% | 159,801,400 |
| Sep 30, 2025 | 5.42 | 5.59 | 5.39 | 5.56 | 5.56 | 2.58% | 108,553,400 |
| Sep 29, 2025 | 5.33 | 5.48 | 5.31 | 5.42 | 5.42 | 1.12% | 81,147,010 |
| Sep 26, 2025 | 5.38 | 5.47 | 5.33 | 5.36 | 5.36 | -0.92% | 76,792,830 |
| Sep 25, 2025 | 5.30 | 5.51 | 5.29 | 5.41 | 5.41 | 1.69% | 143,284,400 |
| Sep 24, 2025 | 5.07 | 5.33 | 5.05 | 5.32 | 5.32 | 4.31% | 148,336,500 |
| Sep 23, 2025 | 5.18 | 5.20 | 5.01 | 5.10 | 5.10 | -1.54% | 115,016,500 |
| Sep 22, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -3.18% | 110,991,300 |
| Sep 19, 2025 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | - | 92,923,430 |
| Sep 18, 2025 | 5.46 | 5.52 | 5.29 | 5.35 | 5.35 | -2.55% | 155,521,000 |
| Sep 17, 2025 | 5.46 | 5.59 | 5.40 | 5.49 | 5.49 | 0.55% | 126,043,100 |
| Sep 16, 2025 | 5.55 | 5.64 | 5.41 | 5.46 | 5.46 | -0.73% | 134,617,000 |
| Sep 15, 2025 | 5.65 | 5.78 | 5.47 | 5.50 | 5.50 | -3.34% | 195,625,600 |
| Sep 12, 2025 | 5.80 | 5.82 | 5.69 | 5.69 | 5.69 | -2.23% | 116,357,900 |
| Sep 11, 2025 | 5.72 | 5.82 | 5.71 | 5.82 | 5.82 | 1.22% | 97,408,210 |
| Sep 10, 2025 | 5.90 | 5.91 | 5.70 | 5.75 | 5.75 | -3.20% | 114,307,800 |
| Sep 9, 2025 | 6.03 | 6.11 | 5.89 | 5.94 | 5.94 | -2.46% | 136,778,900 |
| Sep 8, 2025 | 6.11 | 6.14 | 5.96 | 6.09 | 6.09 | 0.83% | 179,460,300 |
| Sep 5, 2025 | 5.71 | 6.07 | 5.70 | 6.04 | 6.04 | 5.96% | 242,166,600 |
| Sep 4, 2025 | 5.61 | 6.00 | 5.60 | 5.70 | 5.70 | 1.60% | 240,932,300 |
| Sep 3, 2025 | 5.56 | 5.70 | 5.54 | 5.61 | 5.61 | 1.08% | 114,341,000 |
| Sep 2, 2025 | 5.69 | 5.78 | 5.52 | 5.55 | 5.55 | -2.46% | 106,515,600 |
| Sep 1, 2025 | 5.66 | 5.70 | 5.58 | 5.69 | 5.69 | 0.35% | 80,614,640 |
| Aug 29, 2025 | 5.60 | 5.71 | 5.55 | 5.67 | 5.67 | 1.07% | 118,103,400 |
| Aug 28, 2025 | 5.52 | 5.65 | 5.39 | 5.61 | 5.61 | 1.26% | 131,116,100 |
| Aug 27, 2025 | 5.71 | 5.79 | 5.54 | 5.54 | 5.54 | -3.48% | 105,389,400 |
| Aug 26, 2025 | 5.72 | 5.79 | 5.67 | 5.74 | 5.74 | 0.17% | 78,885,000 |
| Aug 25, 2025 | 5.70 | 5.83 | 5.64 | 5.73 | 5.73 | 0.70% | 118,061,600 |
| Aug 22, 2025 | 5.56 | 5.69 | 5.55 | 5.69 | 5.69 | 1.79% | 109,824,700 |
| Aug 21, 2025 | 5.61 | 5.67 | 5.56 | 5.59 | 5.59 | -0.36% | 75,996,240 |
| Aug 20, 2025 | 5.63 | 5.68 | 5.50 | 5.61 | 5.61 | 0.72% | 91,140,160 |
| Aug 19, 2025 | 5.62 | 5.66 | 5.55 | 5.57 | 5.57 | -1.24% | 72,862,620 |
| Aug 18, 2025 | 5.46 | 5.71 | 5.45 | 5.64 | 5.64 | 4.06% | 149,213,500 |
| Aug 15, 2025 | 5.22 | 5.45 | 5.22 | 5.42 | 5.42 | 3.83% | 122,192,200 |
| Aug 14, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.61% | 86,680,760 |
| Aug 13, 2025 | 5.37 | 5.40 | 5.31 | 5.36 | 5.36 | 0.19% | 55,334,390 |
| Aug 12, 2025 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | -2.01% | 63,202,050 |
| Aug 11, 2025 | 5.34 | 5.49 | 5.32 | 5.46 | 5.46 | 2.82% | 80,057,240 |
| Aug 8, 2025 | 5.33 | 5.39 | 5.30 | 5.31 | 5.31 | -0.19% | 53,180,000 |
| Aug 7, 2025 | 5.42 | 5.42 | 5.29 | 5.32 | 5.32 | -1.30% | 46,979,500 |
| Aug 6, 2025 | 5.32 | 5.41 | 5.29 | 5.39 | 5.39 | 0.94% | 47,484,380 |