Jinko Solar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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