Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 6.03
-0.01 (-0.17%)
Last updated: Sep 8, 2025, 11:30 AM CST
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.71 | 6.07 | 5.70 | 6.04 | - | 5.96% | 242,166,676 |
| Sep 4, 2025 | 5.61 | 6.00 | 5.60 | 5.70 | - | 1.60% | 240,932,309 |
| Sep 3, 2025 | 5.56 | 5.70 | 5.54 | 5.61 | - | 1.08% | 114,341,024 |
| Sep 2, 2025 | 5.69 | 5.78 | 5.52 | 5.55 | - | -2.46% | 106,515,613 |
| Sep 1, 2025 | 5.66 | 5.70 | 5.58 | 5.69 | - | 0.35% | 80,614,647 |
| Aug 29, 2025 | 5.60 | 5.71 | 5.55 | 5.67 | - | 1.07% | 118,103,418 |
| Aug 28, 2025 | 5.52 | 5.65 | 5.39 | 5.61 | - | 1.26% | 131,116,120 |
| Aug 27, 2025 | 5.71 | 5.79 | 5.54 | 5.54 | - | -3.48% | 105,389,477 |
| Aug 26, 2025 | 5.72 | 5.79 | 5.67 | 5.74 | - | 0.17% | 78,885,002 |
| Aug 25, 2025 | 5.70 | 5.83 | 5.64 | 5.73 | - | 0.70% | 118,061,628 |
| Aug 22, 2025 | 5.56 | 5.69 | 5.55 | 5.69 | - | 1.79% | 109,824,715 |
| Aug 21, 2025 | 5.61 | 5.67 | 5.56 | 5.59 | - | -0.36% | 75,996,240 |
| Aug 20, 2025 | 5.63 | 5.68 | 5.50 | 5.61 | - | 0.72% | 91,140,168 |
| Aug 19, 2025 | 5.62 | 5.66 | 5.55 | 5.57 | - | -1.24% | 72,862,625 |
| Aug 18, 2025 | 5.46 | 5.71 | 5.45 | 5.64 | - | 4.06% | 149,213,596 |
| Aug 15, 2025 | 5.22 | 5.45 | 5.22 | 5.42 | - | 3.83% | 122,192,272 |
| Aug 14, 2025 | 5.36 | 5.36 | 5.22 | 5.22 | - | -2.61% | 86,680,767 |
| Aug 13, 2025 | 5.37 | 5.40 | 5.31 | 5.36 | - | 0.19% | 55,334,393 |
| Aug 12, 2025 | 5.46 | 5.46 | 5.35 | 5.35 | - | -2.01% | 63,202,055 |
| Aug 11, 2025 | 5.34 | 5.49 | 5.32 | 5.46 | - | 2.82% | 80,057,243 |
| 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 |