Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 6.71
0.00 (0.00%)
At close: May 6, 2026
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.69 | 6.75 | 6.55 | 6.71 | 6.71 | 0.90% | 181,447,848 |
| 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% | 147,268,537 |
| Apr 10, 2026 | 6.50 | 6.69 | 6.50 | 6.53 | 6.53 | 1.40% | 134,848,757 |
| Apr 9, 2026 | 6.53 | 6.54 | 6.39 | 6.44 | 6.44 | -2.87% | 127,003,792 |
| Apr 8, 2026 | 6.41 | 6.69 | 6.35 | 6.63 | 6.63 | 6.94% | 201,618,332 |
| Apr 7, 2026 | 6.25 | 6.34 | 6.14 | 6.20 | 6.20 | -0.96% | 108,066,325 |
| Apr 3, 2026 | 6.69 | 6.74 | 6.26 | 6.26 | 6.26 | -6.15% | 160,663,316 |
| Apr 2, 2026 | 6.72 | 6.83 | 6.61 | 6.67 | 6.67 | -2.20% | 122,847,452 |
| Apr 1, 2026 | 6.65 | 7.08 | 6.57 | 6.82 | 6.82 | 4.76% | 210,599,737 |
| 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% | 273,694,644 |
| Mar 27, 2026 | 7.19 | 7.70 | 7.17 | 7.60 | 7.60 | 4.25% | 246,384,511 |
| 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 | - | 321,103,174 |
| 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% | 257,162,671 |
| Mar 17, 2026 | 7.66 | 7.84 | 7.38 | 7.40 | 7.40 | -2.63% | 207,245,287 |
| 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% | 291,701,815 |
| Mar 12, 2026 | 8.38 | 8.53 | 8.18 | 8.25 | 8.25 | -1.55% | 297,471,955 |
| Mar 11, 2026 | 8.20 | 8.80 | 8.11 | 8.38 | 8.38 | 1.70% | 412,435,100 |
| Mar 10, 2026 | 7.44 | 8.56 | 7.26 | 8.24 | 8.24 | 10.75% | 422,307,500 |
| Mar 9, 2026 | 7.20 | 7.58 | 7.15 | 7.44 | 7.44 | 1.36% | 220,499,800 |
| Mar 6, 2026 | 7.04 | 7.49 | 6.95 | 7.34 | 7.34 | 4.11% | 216,417,100 |
| Mar 5, 2026 | 7.22 | 7.25 | 7.02 | 7.05 | 7.05 | -0.70% | 148,249,300 |
| Mar 4, 2026 | 7.02 | 7.20 | 6.92 | 7.10 | 7.10 | -2.07% | 199,483,800 |
| Mar 3, 2026 | 7.39 | 7.65 | 7.15 | 7.25 | 7.25 | -1.49% | 247,806,400 |
| Mar 2, 2026 | 7.30 | 7.67 | 7.18 | 7.36 | 7.36 | -2.39% | 256,751,100 |
| Feb 27, 2026 | 7.42 | 7.66 | 7.39 | 7.54 | 7.54 | 1.75% | 225,321,732 |
| Feb 26, 2026 | 7.53 | 7.59 | 7.37 | 7.41 | 7.41 | -2.50% | 218,080,500 |
| Feb 25, 2026 | 7.60 | 7.75 | 7.49 | 7.60 | 7.60 | 0.13% | 230,960,400 |
| Feb 24, 2026 | 7.70 | 7.89 | 7.55 | 7.59 | 7.59 | - | 217,165,500 |
| Feb 13, 2026 | 7.90 | 7.98 | 7.58 | 7.59 | 7.59 | -5.48% | 246,588,800 |
| Feb 12, 2026 | 7.91 | 8.17 | 7.82 | 8.03 | 8.03 | 0.37% | 273,989,200 |