Jinko Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	6.23	6.48	6.17	6.20	-	-0.64%	88,379,620
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
May 21, 2026	6.65	6.73	6.30	6.31	6.31	-4.83%	166,345,700
May 20, 2026	6.66	6.72	6.50	6.63	6.63	-1.78%	162,956,200
May 19, 2026	6.78	6.80	6.55	6.75	6.75	0.30%	162,518,900
May 18, 2026	6.83	6.97	6.61	6.73	6.73	-1.46%	181,666,400
May 15, 2026	7.38	7.38	6.62	6.83	6.83	-7.33%	331,760,800
May 14, 2026	7.51	7.83	7.36	7.37	7.37	-3.15%	272,407,100
May 13, 2026	7.35	7.76	7.22	7.61	7.61	2.56%	240,287,500
May 12, 2026	7.46	7.59	7.25	7.42	7.42	0.54%	224,360,600
May 11, 2026	7.08	7.59	7.08	7.38	7.38	3.22%	254,267,300
May 8, 2026	6.72	7.21	6.68	7.15	7.15	5.77%	314,754,000
May 7, 2026	6.72	6.87	6.71	6.76	6.76	0.75%	171,056,000
May 6, 2026	6.69	6.75	6.55	6.71	6.71	0.90%	181,447,800
Apr 30, 2026	6.42	6.72	6.42	6.65	6.65	3.58%	179,572,400
Apr 29, 2026	6.20	6.48	6.07	6.42	6.42	3.22%	150,920,200
Apr 28, 2026	6.37	6.49	6.18	6.22	6.22	-3.12%	118,817,800
Apr 27, 2026	6.51	6.55	6.34	6.42	6.42	-2.58%	139,481,100
Apr 24, 2026	6.70	6.78	6.56	6.59	6.59	-2.08%	130,624,500
Apr 23, 2026	6.95	7.00	6.73	6.73	6.73	-0.44%	161,671,500
Apr 22, 2026	6.81	6.85	6.71	6.76	6.76	-1.60%	126,839,800
Apr 21, 2026	6.95	7.05	6.82	6.87	6.87	-1.15%	115,195,700
Apr 20, 2026	6.98	7.07	6.85	6.95	6.95	-	143,642,200
Apr 17, 2026	6.90	7.09	6.86	6.95	6.95	-2.66%	179,927,800
Apr 16, 2026	6.70	7.15	6.66	7.14	7.14	6.57%	256,738,100
Apr 15, 2026	6.66	6.75	6.58	6.70	6.70	1.06%	151,019,500
Apr 14, 2026	6.65	6.69	6.56	6.63	6.63	-0.60%	120,479,100
Apr 13, 2026	6.48	6.80	6.47	6.67	6.67	2.14%	147,268,500
Apr 10, 2026	6.50	6.69	6.50	6.53	6.53	1.40%	134,848,700
Apr 9, 2026	6.53	6.54	6.39	6.44	6.44	-2.87%	127,003,700
Apr 8, 2026	6.41	6.69	6.35	6.63	6.63	6.94%	201,618,300
Apr 7, 2026	6.25	6.34	6.14	6.20	6.20	-0.96%	108,066,300
Apr 3, 2026	6.69	6.74	6.26	6.26	6.26	-6.15%	160,663,300
Apr 2, 2026	6.72	6.83	6.61	6.67	6.67	-2.20%	122,847,400
Apr 1, 2026	6.65	7.08	6.57	6.82	6.82	4.76%	210,599,700
Mar 31, 2026	7.06	7.06	6.50	6.51	6.51	-8.05%	251,181,100
Mar 30, 2026	7.52	7.58	7.01	7.08	7.08	-6.84%	273,694,600
Mar 27, 2026	7.19	7.70	7.17	7.60	7.60	4.25%	246,384,500
Mar 26, 2026	7.77	7.78	7.27	7.29	7.29	-5.81%	238,124,300
Mar 25, 2026	7.74	8.08	7.61	7.74	7.74	-	321,103,100
Mar 24, 2026	7.78	7.98	7.20	7.74	7.74	2.93%	372,071,300
Mar 23, 2026	7.64	7.89	7.42	7.52	7.52	-1.18%	413,827,200
Mar 20, 2026	7.21	8.07	7.18	7.61	7.61	5.40%	515,730,900
Mar 19, 2026	7.07	7.54	7.04	7.22	7.22	0.84%	345,066,000
Mar 18, 2026	7.40	7.48	7.04	7.16	7.16	-3.24%	257,162,600
Mar 17, 2026	7.66	7.84	7.38	7.40	7.40	-2.63%	207,245,200
Mar 16, 2026	7.97	8.03	7.56	7.60	7.60	-3.68%	214,341,500
Mar 13, 2026	8.19	8.26	7.88	7.89	7.89	-4.36%	291,701,800