Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 5.44
+0.08 (1.49%)
Last updated: Sep 29, 2025, 2:15 PM CST
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.38 | 5.47 | 5.33 | 5.36 | 5.36 | -0.92% | 76,792,833 |
| Sep 25, 2025 | 5.30 | 5.51 | 5.29 | 5.41 | 5.41 | 1.69% | 143,284,415 |
| Sep 24, 2025 | 5.07 | 5.33 | 5.05 | 5.32 | 5.32 | 4.31% | 148,336,506 |
| Sep 23, 2025 | 5.18 | 5.20 | 5.01 | 5.10 | 5.10 | -1.54% | 115,016,575 |
| Sep 22, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -3.18% | 110,991,301 |
| Sep 19, 2025 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | - | 92,923,435 |
| Sep 18, 2025 | 5.46 | 5.52 | 5.29 | 5.35 | 5.35 | -2.55% | 155,521,081 |
| Sep 17, 2025 | 5.46 | 5.59 | 5.40 | 5.49 | 5.49 | 0.55% | 126,043,124 |
| Sep 16, 2025 | 5.55 | 5.64 | 5.41 | 5.46 | 5.46 | -0.73% | 134,617,053 |
| Sep 15, 2025 | 5.65 | 5.78 | 5.47 | 5.50 | 5.50 | -3.34% | 195,625,680 |
| Sep 12, 2025 | 5.80 | 5.82 | 5.69 | 5.69 | 5.69 | -2.23% | 116,357,955 |
| Sep 11, 2025 | 5.72 | 5.82 | 5.71 | 5.82 | 5.82 | 1.22% | 97,408,217 |
| Sep 10, 2025 | 5.90 | 5.91 | 5.70 | 5.75 | 5.75 | -3.20% | 114,307,856 |
| Sep 9, 2025 | 6.03 | 6.11 | 5.89 | 5.94 | 5.94 | -2.46% | 136,778,917 |
| Sep 8, 2025 | 6.11 | 6.14 | 5.96 | 6.09 | 6.09 | 0.83% | 179,460,315 |
| Sep 5, 2025 | 5.71 | 6.07 | 5.70 | 6.04 | 6.04 | 5.96% | 242,166,676 |
| Sep 4, 2025 | 5.61 | 6.00 | 5.60 | 5.70 | 5.70 | 1.60% | 240,932,309 |
| Sep 3, 2025 | 5.56 | 5.70 | 5.54 | 5.61 | 5.61 | 1.08% | 114,341,024 |
| Sep 2, 2025 | 5.69 | 5.78 | 5.52 | 5.55 | 5.55 | -2.46% | 106,515,613 |
| Sep 1, 2025 | 5.66 | 5.70 | 5.58 | 5.69 | 5.69 | 0.35% | 80,614,647 |
| Aug 29, 2025 | 5.60 | 5.71 | 5.55 | 5.67 | 5.67 | 1.07% | 118,103,418 |
| Aug 28, 2025 | 5.52 | 5.65 | 5.39 | 5.61 | 5.61 | 1.26% | 131,116,120 |
| Aug 27, 2025 | 5.71 | 5.79 | 5.54 | 5.54 | 5.54 | -3.48% | 105,389,477 |
| Aug 26, 2025 | 5.72 | 5.79 | 5.67 | 5.74 | 5.74 | 0.17% | 78,885,002 |
| Aug 25, 2025 | 5.70 | 5.83 | 5.64 | 5.73 | 5.73 | 0.70% | 118,061,628 |
| Aug 22, 2025 | 5.56 | 5.69 | 5.55 | 5.69 | 5.69 | 1.79% | 109,824,715 |
| 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% | 91,140,168 |
| Aug 19, 2025 | 5.62 | 5.66 | 5.55 | 5.57 | 5.57 | -1.24% | 72,862,625 |
| Aug 18, 2025 | 5.46 | 5.71 | 5.45 | 5.64 | 5.64 | 4.06% | 149,213,596 |
| Aug 15, 2025 | 5.22 | 5.45 | 5.22 | 5.42 | 5.42 | 3.83% | 122,192,272 |
| Aug 14, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.61% | 86,680,767 |
| Aug 13, 2025 | 5.37 | 5.40 | 5.31 | 5.36 | 5.36 | 0.19% | 55,334,393 |
| Aug 12, 2025 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | -2.01% | 63,202,055 |
| Aug 11, 2025 | 5.34 | 5.49 | 5.32 | 5.46 | 5.46 | 2.82% | 80,057,243 |
| Aug 8, 2025 | 5.33 | 5.39 | 5.30 | 5.31 | 5.31 | -0.19% | 53,180,003 |
| Aug 7, 2025 | 5.42 | 5.42 | 5.29 | 5.32 | 5.32 | -1.30% | 46,979,505 |
| Aug 6, 2025 | 5.32 | 5.41 | 5.29 | 5.39 | 5.39 | 0.94% | 47,484,385 |
| Aug 5, 2025 | 5.25 | 5.34 | 5.24 | 5.34 | 5.34 | 1.71% | 53,003,562 |
| Aug 4, 2025 | 5.27 | 5.28 | 5.20 | 5.25 | 5.25 | -1.32% | 50,091,784 |
| Aug 1, 2025 | 5.23 | 5.36 | 5.23 | 5.32 | 5.32 | 1.72% | 68,137,707 |
| Jul 31, 2025 | 5.46 | 5.47 | 5.22 | 5.23 | 5.23 | -4.56% | 111,250,221 |
| Jul 30, 2025 | 5.56 | 5.59 | 5.46 | 5.48 | 5.48 | -1.62% | 64,853,929 |
| Jul 29, 2025 | 5.50 | 5.58 | 5.44 | 5.57 | 5.57 | 1.46% | 69,607,422 |
| Jul 28, 2025 | 5.53 | 5.55 | 5.44 | 5.49 | 5.49 | -0.90% | 64,331,854 |
| Jul 25, 2025 | 5.65 | 5.66 | 5.52 | 5.54 | 5.54 | -1.95% | 78,632,424 |
| Jul 24, 2025 | 5.45 | 5.69 | 5.43 | 5.65 | 5.65 | 3.48% | 113,693,637 |
| Jul 23, 2025 | 5.58 | 5.63 | 5.45 | 5.46 | 5.46 | -1.80% | 90,183,478 |
| Jul 22, 2025 | 5.41 | 5.58 | 5.35 | 5.56 | 5.56 | 2.77% | 106,705,980 |
| Jul 21, 2025 | 5.35 | 5.44 | 5.34 | 5.41 | 5.41 | 1.31% | 61,450,815 |