Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 3.830
+0.090 (2.41%)
Sep 30, 2026, 3:00 PM CST
Jinko Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.76 | 3.87 | 3.75 | 3.83 | 3.83 | 2.41% | 78,341,287 |
| Sep 29, 2026 | 3.68 | 3.77 | 3.67 | 3.74 | 3.74 | 1.63% | 54,878,310 |
| Sep 28, 2026 | 3.75 | 3.84 | 3.64 | 3.68 | 3.68 | -1.87% | 79,722,088 |
| Sep 24, 2026 | 3.82 | 3.84 | 3.73 | 3.75 | 3.75 | -2.60% | 56,157,928 |
| Sep 23, 2026 | 3.88 | 3.92 | 3.83 | 3.85 | 3.85 | -0.77% | 63,582,884 |
| Sep 22, 2026 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -0.26% | 75,816,216 |
| Sep 21, 2026 | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | 0.26% | 68,022,476 |
| Sep 18, 2026 | 3.77 | 3.89 | 3.76 | 3.88 | 3.88 | 3.74% | 76,015,868 |
| Sep 17, 2026 | 3.75 | 3.79 | 3.72 | 3.74 | 3.74 | -1.06% | 47,641,595 |
| Sep 16, 2026 | 3.76 | 3.80 | 3.73 | 3.78 | 3.78 | -0.26% | 54,357,802 |
| Sep 15, 2026 | 3.87 | 3.88 | 3.77 | 3.79 | 3.79 | -1.81% | 58,800,410 |
| Sep 14, 2026 | 3.90 | 3.92 | 3.83 | 3.86 | 3.86 | -1.03% | 46,325,456 |
| Sep 11, 2026 | 3.95 | 3.96 | 3.82 | 3.90 | 3.90 | -1.76% | 87,105,314 |
| Sep 10, 2026 | 4.02 | 4.03 | 3.95 | 3.97 | 3.97 | -1.73% | 61,017,742 |
| Sep 9, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | - | 51,295,912 |
| Sep 8, 2026 | 4.04 | 4.07 | 4.01 | 4.04 | 4.04 | 0.25% | 50,994,103 |
| Sep 7, 2026 | 4.06 | 4.07 | 4.01 | 4.03 | 4.03 | -0.74% | 67,718,856 |
| Sep 4, 2026 | 4.03 | 4.10 | 4.02 | 4.06 | 4.06 | 1.25% | 65,631,031 |
| Sep 3, 2026 | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | -0.99% | 51,057,311 |
| Sep 2, 2026 | 4.12 | 4.13 | 4.05 | 4.05 | 4.05 | -2.17% | 58,853,361 |
| Sep 1, 2026 | 4.06 | 4.17 | 4.05 | 4.14 | 4.14 | 0.73% | 75,765,930 |
| Aug 31, 2026 | 4.18 | 4.19 | 4.03 | 4.11 | 4.11 | -2.14% | 111,905,659 |
| Aug 28, 2026 | 4.14 | 4.22 | 4.13 | 4.20 | 4.20 | 0.96% | 85,663,515 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.10 | 4.16 | 4.16 | -5.45% | 145,116,083 |
| Aug 26, 2026 | 4.33 | 4.44 | 4.32 | 4.40 | 4.40 | 1.38% | 65,433,294 |
| Aug 25, 2026 | 4.33 | 4.36 | 4.28 | 4.34 | 4.34 | 0.23% | 46,967,851 |
| Aug 24, 2026 | 4.37 | 4.45 | 4.32 | 4.33 | 4.33 | -1.37% | 64,306,268 |
| Aug 21, 2026 | 4.35 | 4.42 | 4.33 | 4.39 | 4.39 | - | 46,506,950 |
| Aug 20, 2026 | 4.35 | 4.41 | 4.34 | 4.39 | 4.39 | 1.62% | 53,815,679 |
| Aug 19, 2026 | 4.48 | 4.48 | 4.30 | 4.32 | 4.32 | -3.57% | 81,584,220 |
| Aug 18, 2026 | 4.48 | 4.53 | 4.44 | 4.48 | 4.48 | -0.22% | 72,055,390 |
| Aug 17, 2026 | 4.42 | 4.50 | 4.39 | 4.49 | 4.49 | 2.05% | 80,495,970 |
| Aug 14, 2026 | 4.42 | 4.43 | 4.33 | 4.40 | 4.40 | -0.23% | 65,671,490 |
| Aug 13, 2026 | 4.51 | 4.53 | 4.41 | 4.41 | 4.41 | -2.43% | 70,218,880 |
| Aug 12, 2026 | 4.44 | 4.54 | 4.40 | 4.52 | 4.52 | 1.80% | 90,589,437 |
| Aug 11, 2026 | 4.56 | 4.57 | 4.44 | 4.44 | 4.44 | -2.63% | 94,155,994 |
| Aug 10, 2026 | 4.47 | 4.66 | 4.45 | 4.56 | 4.56 | 1.79% | 115,529,034 |
| Aug 7, 2026 | 4.44 | 4.54 | 4.39 | 4.48 | 4.48 | 1.13% | 98,353,643 |
| Aug 6, 2026 | 4.54 | 4.56 | 4.39 | 4.43 | 4.43 | -3.06% | 113,395,782 |
| Aug 5, 2026 | 4.53 | 4.57 | 4.50 | 4.57 | 4.57 | 0.44% | 85,787,097 |
| Aug 4, 2026 | 4.54 | 4.58 | 4.50 | 4.55 | 4.55 | - | 96,727,554 |
| Aug 3, 2026 | 4.35 | 4.57 | 4.35 | 4.55 | 4.55 | 4.84% | 147,682,910 |
| 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 |