Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 8.33
+0.44 (5.58%)
At close: Feb 6, 2026
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.61 | 8.76 | 7.60 | 8.33 | 8.33 | 5.58% | 532,674,119 |
| Feb 5, 2026 | 7.80 | 8.39 | 7.56 | 7.89 | 7.89 | -6.07% | 620,785,355 |
| Feb 4, 2026 | 6.98 | 8.40 | 6.96 | 8.40 | 8.40 | 20.00% | 543,745,500 |
| Feb 3, 2026 | 6.28 | 7.12 | 6.27 | 7.00 | 7.00 | 13.27% | 372,819,430 |
| Feb 2, 2026 | 6.41 | 6.56 | 6.17 | 6.18 | 6.18 | -2.37% | 179,103,248 |
| Jan 30, 2026 | 6.64 | 6.71 | 6.17 | 6.33 | 6.33 | -6.08% | 245,143,200 |
| Jan 29, 2026 | 6.61 | 7.06 | 6.50 | 6.74 | 6.74 | 1.51% | 305,991,800 |
| Jan 28, 2026 | 6.80 | 6.96 | 6.62 | 6.64 | 6.64 | -2.78% | 214,422,400 |
| Jan 27, 2026 | 6.60 | 6.98 | 6.39 | 6.83 | 6.83 | 2.09% | 358,172,100 |
| Jan 26, 2026 | 7.00 | 7.07 | 6.55 | 6.69 | 6.69 | -3.04% | 464,017,787 |
| Jan 23, 2026 | 5.76 | 6.90 | 5.76 | 6.90 | 6.90 | 20.00% | 575,412,100 |
| Jan 22, 2026 | 5.52 | 5.86 | 5.50 | 5.75 | 5.75 | 3.79% | 179,816,015 |
| Jan 21, 2026 | 5.58 | 5.67 | 5.51 | 5.54 | 5.54 | -1.77% | 119,101,600 |
| Jan 20, 2026 | 5.93 | 6.00 | 5.61 | 5.64 | 5.64 | -5.21% | 182,517,400 |
| Jan 19, 2026 | 5.90 | 6.04 | 5.88 | 5.95 | 5.95 | -0.17% | 126,530,500 |
| Jan 16, 2026 | 6.07 | 6.13 | 5.93 | 5.96 | 5.96 | -1.00% | 160,819,200 |
| Jan 15, 2026 | 6.10 | 6.18 | 5.98 | 6.02 | 6.02 | -2.27% | 143,528,400 |
| Jan 14, 2026 | 6.23 | 6.44 | 6.08 | 6.16 | 6.16 | -1.60% | 176,873,084 |
| Jan 13, 2026 | 6.43 | 6.48 | 6.14 | 6.26 | 6.26 | -2.19% | 169,998,600 |
| Jan 12, 2026 | 6.15 | 6.66 | 6.15 | 6.40 | 6.40 | 3.56% | 241,829,033 |
| Jan 9, 2026 | 6.31 | 6.48 | 6.12 | 6.18 | 6.18 | -3.29% | 211,219,408 |
| Jan 8, 2026 | 6.07 | 6.65 | 6.01 | 6.39 | 6.39 | 5.27% | 252,463,316 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.89 | 6.07 | 6.07 | 0.83% | 136,893,813 |
| Jan 6, 2026 | 5.72 | 6.08 | 5.70 | 6.02 | 6.02 | 5.61% | 159,380,400 |
| Jan 5, 2026 | 5.76 | 5.77 | 5.68 | 5.70 | 5.70 | 1.06% | 81,176,160 |
| Dec 31, 2025 | 5.77 | 5.80 | 5.63 | 5.64 | 5.64 | -1.91% | 73,280,230 |
| Dec 30, 2025 | 5.88 | 5.92 | 5.73 | 5.75 | 5.75 | -3.20% | 108,901,300 |
| Dec 29, 2025 | 5.97 | 6.23 | 5.89 | 5.94 | 5.94 | 3.85% | 208,788,200 |
| Dec 26, 2025 | 5.75 | 5.83 | 5.69 | 5.72 | 5.72 | 1.78% | 114,000,300 |
| Dec 25, 2025 | 5.44 | 5.74 | 5.41 | 5.62 | 5.62 | 3.12% | 94,265,170 |
| Dec 24, 2025 | 5.38 | 5.47 | 5.33 | 5.45 | 5.45 | 1.30% | 47,771,120 |
| Dec 23, 2025 | 5.45 | 5.46 | 5.36 | 5.38 | 5.38 | -1.10% | 51,462,079 |
| Dec 22, 2025 | 5.42 | 5.47 | 5.40 | 5.44 | 5.44 | - | 45,943,630 |
| Dec 19, 2025 | 5.35 | 5.45 | 5.35 | 5.44 | 5.44 | 1.49% | 36,002,330 |
| Dec 18, 2025 | 5.34 | 5.39 | 5.31 | 5.36 | 5.36 | -0.19% | 32,537,920 |
| Dec 17, 2025 | 5.31 | 5.37 | 5.27 | 5.37 | 5.37 | 1.51% | 42,217,810 |
| Dec 16, 2025 | 5.41 | 5.43 | 5.29 | 5.29 | 5.29 | -2.58% | 49,238,980 |
| Dec 15, 2025 | 5.41 | 5.52 | 5.39 | 5.43 | 5.43 | - | 45,842,780 |
| Dec 12, 2025 | 5.38 | 5.46 | 5.37 | 5.43 | 5.43 | 0.93% | 51,807,140 |
| Dec 11, 2025 | 5.45 | 5.49 | 5.38 | 5.38 | 5.38 | -0.74% | 47,994,000 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.36 | 5.42 | 5.42 | -1.28% | 51,150,554 |
| Dec 9, 2025 | 5.46 | 5.51 | 5.38 | 5.49 | 5.49 | 0.18% | 52,667,990 |
| Dec 8, 2025 | 5.43 | 5.50 | 5.41 | 5.48 | 5.48 | 0.74% | 47,660,290 |
| Dec 5, 2025 | 5.38 | 5.45 | 5.32 | 5.44 | 5.44 | 1.87% | 63,509,390 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.31 | 5.34 | 5.34 | -1.84% | 50,753,920 |
| Dec 3, 2025 | 5.58 | 5.61 | 5.43 | 5.44 | 5.44 | -2.86% | 64,528,450 |
| Dec 2, 2025 | 5.73 | 5.73 | 5.55 | 5.60 | 5.60 | -1.93% | 65,118,820 |
| Dec 1, 2025 | 5.66 | 5.82 | 5.66 | 5.71 | 5.71 | 1.42% | 88,958,550 |
| Nov 28, 2025 | 5.60 | 5.66 | 5.55 | 5.63 | 5.63 | 0.54% | 54,712,672 |
| Nov 27, 2025 | 5.62 | 5.70 | 5.60 | 5.60 | 5.60 | -0.18% | 68,317,230 |