Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 4.340
-0.010 (-0.23%)
Jul 31, 2026, 3:00 PM CST
Jinko Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | -0.23% | 97,542,910 |
| Jul 30, 2026 | 4.24 | 4.44 | 4.22 | 4.35 | 4.35 | 1.87% | 125,754,640 |
| Jul 29, 2026 | 4.15 | 4.31 | 4.12 | 4.27 | 4.27 | 3.14% | 115,576,245 |
| Jul 28, 2026 | 4.12 | 4.21 | 4.10 | 4.14 | 4.14 | -0.48% | 74,129,180 |
| Jul 27, 2026 | 4.05 | 4.17 | 4.05 | 4.16 | 4.16 | 2.72% | 74,697,250 |
| Jul 24, 2026 | 4.24 | 4.26 | 4.05 | 4.05 | 4.05 | -5.59% | 97,856,800 |
| Jul 23, 2026 | 4.15 | 4.30 | 4.13 | 4.29 | 4.29 | 3.12% | 117,306,545 |
| Jul 22, 2026 | 4.14 | 4.28 | 4.12 | 4.16 | 4.16 | -0.48% | 108,449,900 |
| Jul 21, 2026 | 4.13 | 4.19 | 4.06 | 4.18 | 4.18 | 0.24% | 130,612,700 |
| Jul 20, 2026 | 4.03 | 4.19 | 3.92 | 4.17 | 4.17 | 3.99% | 150,228,472 |
| Jul 17, 2026 | 4.09 | 4.15 | 3.99 | 4.01 | 4.01 | -1.96% | 105,714,300 |
| Jul 16, 2026 | 4.13 | 4.17 | 4.06 | 4.09 | 4.09 | -1.45% | 76,470,106 |
| Jul 15, 2026 | 4.05 | 4.23 | 4.02 | 4.15 | 4.15 | 1.72% | 95,322,880 |
| Jul 14, 2026 | 4.05 | 4.10 | 3.98 | 4.08 | 4.08 | 0.49% | 93,597,060 |
| Jul 13, 2026 | 4.37 | 4.39 | 4.05 | 4.06 | 4.06 | -7.52% | 146,444,164 |
| Jul 10, 2026 | 4.30 | 4.55 | 4.26 | 4.39 | 4.39 | 2.33% | 145,614,444 |
| Jul 9, 2026 | 4.19 | 4.31 | 4.12 | 4.29 | 4.29 | 2.14% | 108,692,187 |
| Jul 8, 2026 | 4.39 | 4.39 | 4.20 | 4.20 | 4.20 | -3.89% | 110,139,190 |
| Jul 7, 2026 | 4.45 | 4.51 | 4.35 | 4.37 | 4.37 | -1.58% | 98,424,769 |
| Jul 6, 2026 | 4.63 | 4.65 | 4.44 | 4.44 | 4.44 | -3.48% | 129,612,800 |
| Jul 3, 2026 | 4.70 | 4.72 | 4.60 | 4.60 | 4.60 | -1.71% | 123,045,743 |
| Jul 2, 2026 | 4.86 | 4.90 | 4.66 | 4.68 | 4.68 | -4.10% | 151,038,675 |
| Jul 1, 2026 | 4.77 | 5.05 | 4.69 | 4.88 | 4.88 | 2.74% | 156,573,268 |
| Jun 30, 2026 | 4.65 | 4.82 | 4.65 | 4.75 | 4.75 | 1.50% | 109,041,020 |
| Jun 29, 2026 | 4.66 | 4.75 | 4.58 | 4.68 | 4.68 | -0.43% | 116,492,200 |
| Jun 26, 2026 | 4.86 | 5.05 | 4.70 | 4.70 | 4.70 | -3.69% | 162,767,000 |
| Jun 25, 2026 | 4.82 | 4.96 | 4.77 | 4.88 | 4.88 | 0.41% | 126,765,200 |
| Jun 24, 2026 | 4.87 | 4.90 | 4.75 | 4.86 | 4.86 | - | 105,812,239 |
| Jun 23, 2026 | 5.11 | 5.12 | 4.86 | 4.86 | 4.86 | -5.63% | 145,716,925 |
| Jun 22, 2026 | 5.02 | 5.16 | 4.94 | 5.15 | 5.15 | 1.18% | 139,703,000 |
| Jun 18, 2026 | 5.17 | 5.21 | 5.07 | 5.09 | 5.09 | -1.55% | 120,040,626 |
| Jun 17, 2026 | 5.29 | 5.41 | 5.15 | 5.17 | 5.17 | -2.27% | 131,403,000 |
| Jun 16, 2026 | 5.21 | 5.36 | 5.18 | 5.29 | 5.29 | 1.15% | 112,816,402 |
| Jun 15, 2026 | 5.21 | 5.29 | 5.15 | 5.23 | 5.23 | 1.36% | 118,245,600 |
| Jun 12, 2026 | 5.12 | 5.32 | 5.12 | 5.16 | 5.16 | 1.38% | 160,485,200 |
| Jun 11, 2026 | 5.22 | 5.22 | 5.00 | 5.09 | 5.09 | -4.32% | 156,833,200 |
| Jun 10, 2026 | 5.11 | 5.36 | 4.94 | 5.32 | 5.32 | 2.31% | 183,587,900 |
| Jun 9, 2026 | 5.13 | 5.22 | 4.98 | 5.20 | 5.20 | 2.56% | 114,479,250 |
| Jun 8, 2026 | 5.24 | 5.32 | 5.01 | 5.07 | 5.07 | -5.76% | 141,927,785 |
| Jun 5, 2026 | 5.59 | 5.60 | 5.26 | 5.38 | 5.38 | -3.06% | 132,906,200 |
| Jun 4, 2026 | 5.50 | 5.62 | 5.40 | 5.55 | 5.55 | 0.54% | 109,372,100 |
| Jun 3, 2026 | 5.61 | 5.68 | 5.50 | 5.52 | 5.52 | -1.60% | 110,554,900 |
| Jun 2, 2026 | 5.80 | 5.84 | 5.50 | 5.61 | 5.61 | -3.11% | 145,425,400 |
| Jun 1, 2026 | 5.83 | 5.98 | 5.79 | 5.79 | 5.79 | -1.19% | 116,627,200 |
| May 29, 2026 | 6.21 | 6.25 | 5.80 | 5.86 | 5.86 | -5.79% | 203,382,200 |
| May 28, 2026 | 6.10 | 6.32 | 5.97 | 6.22 | 6.22 | 1.80% | 154,229,600 |
| May 27, 2026 | 6.23 | 6.48 | 6.08 | 6.11 | 6.11 | -2.08% | 155,590,400 |
| May 26, 2026 | 6.34 | 6.38 | 6.10 | 6.24 | 6.24 | -2.65% | 173,826,100 |
| May 25, 2026 | 6.67 | 6.71 | 6.36 | 6.41 | 6.41 | -4.33% | 175,545,500 |
| May 22, 2026 | 6.34 | 6.80 | 6.29 | 6.70 | 6.70 | 6.18% | 229,114,300 |