Jinko Solar Co., Ltd. (SHA:688223)
China · Delayed Price · Currency is CNY 4.310
-0.020 (-0.46%)
Aug 25, 2026, 9:40 AM CST
Jinko Solar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |