Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 5.31
-0.01 (-0.19%)
At close: Aug 8, 2025, 2:57 PM CST
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.33 | 5.39 | 5.30 | 5.31 | - | -0.19% | 53,180,003 |
| Aug 7, 2025 | 5.42 | 5.42 | 5.29 | 5.32 | - | -1.30% | 46,979,505 |
| Aug 6, 2025 | 5.32 | 5.41 | 5.29 | 5.39 | - | 0.94% | 47,484,385 |
| Aug 5, 2025 | 5.25 | 5.34 | 5.24 | 5.34 | - | 1.71% | 53,003,562 |
| Aug 4, 2025 | 5.27 | 5.28 | 5.20 | 5.25 | - | -1.32% | 50,091,784 |
| Aug 1, 2025 | 5.23 | 5.36 | 5.23 | 5.32 | - | 1.72% | 68,137,707 |
| Jul 31, 2025 | 5.46 | 5.47 | 5.22 | 5.23 | - | -4.56% | 111,250,221 |
| Jul 30, 2025 | 5.56 | 5.59 | 5.46 | 5.48 | - | -1.62% | 64,853,929 |
| Jul 29, 2025 | 5.50 | 5.58 | 5.44 | 5.57 | - | 1.46% | 69,607,422 |
| Jul 28, 2025 | 5.53 | 5.55 | 5.44 | 5.49 | - | -0.90% | 64,331,854 |
| Jul 25, 2025 | 5.65 | 5.66 | 5.52 | 5.54 | - | -1.95% | 78,632,424 |
| Jul 24, 2025 | 5.45 | 5.69 | 5.43 | 5.65 | - | 3.48% | 113,693,637 |
| Jul 23, 2025 | 5.58 | 5.63 | 5.45 | 5.46 | - | -1.80% | 90,183,478 |
| Jul 22, 2025 | 5.41 | 5.58 | 5.35 | 5.56 | - | 2.77% | 106,705,980 |
| Jul 21, 2025 | 5.35 | 5.44 | 5.34 | 5.41 | - | 1.31% | 61,450,815 |
| Jul 18, 2025 | 5.40 | 5.53 | 5.32 | 5.34 | - | -1.84% | 67,961,948 |
| Jul 17, 2025 | 5.41 | 5.53 | 5.38 | 5.44 | - | 1.87% | 83,502,319 |
| Jul 16, 2025 | 5.33 | 5.35 | 5.29 | 5.34 | - | 0.19% | 41,245,894 |
| Jul 15, 2025 | 5.42 | 5.47 | 5.29 | 5.33 | - | -1.84% | 57,987,353 |
| Jul 14, 2025 | 5.48 | 5.51 | 5.40 | 5.43 | - | -0.91% | 57,417,205 |
| Jul 11, 2025 | 5.55 | 5.58 | 5.48 | 5.48 | - | -0.90% | 67,612,700 |
| Jul 10, 2025 | 5.47 | 5.65 | 5.47 | 5.53 | - | 0.91% | 99,842,942 |
| Jul 9, 2025 | 5.50 | 5.62 | 5.48 | 5.48 | - | -1.08% | 66,692,792 |
| Jul 8, 2025 | 5.28 | 5.63 | 5.28 | 5.54 | - | 4.73% | 121,554,779 |
| Jul 7, 2025 | 5.23 | 5.36 | 5.22 | 5.29 | - | 0.38% | 63,445,390 |
| Jul 4, 2025 | 5.35 | 5.39 | 5.25 | 5.27 | - | -0.38% | 77,801,079 |
| Jul 3, 2025 | 5.35 | 5.35 | 5.24 | 5.29 | - | - | 69,096,995 |
| Jul 2, 2025 | 5.11 | 5.31 | 5.10 | 5.29 | - | 3.93% | 129,617,494 |
| Jul 1, 2025 | 5.17 | 5.19 | 5.08 | 5.09 | - | -1.93% | 58,472,364 |
| Jun 30, 2025 | 5.10 | 5.23 | 5.10 | 5.19 | - | 2.57% | 79,759,894 |
| Jun 27, 2025 | 5.03 | 5.16 | 5.01 | 5.06 | - | 1.00% | 72,861,227 |
| Jun 26, 2025 | 5.06 | 5.09 | 5.00 | 5.01 | - | -1.18% | 61,096,189 |
| Jun 25, 2025 | 4.99 | 5.08 | 4.96 | 5.07 | - | 1.20% | 75,493,595 |
| Jun 24, 2025 | 4.90 | 5.01 | 4.88 | 5.01 | - | 2.66% | 70,330,036 |
| Jun 23, 2025 | 4.91 | 4.94 | 4.85 | 4.88 | - | -1.41% | 54,224,799 |
| Jun 20, 2025 | 4.93 | 5.08 | 4.89 | 4.95 | - | 1.02% | 83,359,693 |
| Jun 19, 2025 | 5.02 | 5.06 | 4.90 | 4.90 | - | -2.00% | 45,187,430 |
| Jun 18, 2025 | 5.01 | 5.09 | 4.99 | 5.00 | - | -0.60% | 43,652,631 |
| Jun 17, 2025 | 5.02 | 5.07 | 4.95 | 5.03 | - | 0.40% | 43,016,106 |
| Jun 16, 2025 | 5.03 | 5.09 | 4.99 | 5.01 | - | -0.99% | 48,641,363 |
| Jun 13, 2025 | 5.16 | 5.16 | 5.01 | 5.06 | - | -1.75% | 68,796,995 |
| Jun 12, 2025 | 5.20 | 5.22 | 5.13 | 5.15 | - | -1.34% | 40,399,600 |
| Jun 11, 2025 | 5.13 | 5.24 | 5.13 | 5.22 | - | 1.95% | 45,684,741 |
| Jun 10, 2025 | 5.22 | 5.25 | 5.12 | 5.12 | - | -2.10% | 47,688,293 |
| Jun 9, 2025 | 5.17 | 5.29 | 5.15 | 5.23 | - | 1.16% | 55,595,168 |
| Jun 6, 2025 | 5.16 | 5.23 | 5.12 | 5.17 | - | 0.39% | 41,613,239 |
| Jun 5, 2025 | 5.18 | 5.18 | 5.11 | 5.15 | - | -0.19% | 28,916,293 |
| Jun 4, 2025 | 5.13 | 5.16 | 5.09 | 5.16 | - | 0.98% | 32,248,213 |
| Jun 3, 2025 | 5.15 | 5.17 | 5.09 | 5.11 | - | -1.73% | 43,552,950 |
| May 30, 2025 | 5.26 | 5.27 | 5.19 | 5.20 | - | -1.14% | 27,644,748 |