JinkoSolar Holding Co., Ltd. (VIE:JKS)
Austria · Delayed Price · Currency is EUR 20.95
-0.15 (-0.71%)
At close: Dec 4, 2025
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.90 | 21.10 | 20.90 | 20.95 | 20.95 | -0.71% | - |
| Dec 3, 2025 | 21.85 | 21.85 | 21.10 | 21.10 | 21.10 | -2.54% | - |
| Dec 2, 2025 | 22.30 | 22.45 | 21.65 | 21.65 | 21.65 | -3.13% | 22 |
| Dec 1, 2025 | 22.50 | 22.55 | 22.35 | 22.35 | 22.35 | -0.67% | - |
| Nov 28, 2025 | 22.20 | 22.50 | 22.15 | 22.50 | 22.50 | 1.58% | - |
| Nov 27, 2025 | 22.25 | 22.30 | 22.15 | 22.15 | 22.15 | 0.91% | - |
| Nov 26, 2025 | 22.25 | 22.30 | 21.95 | 21.95 | 21.95 | - | - |
| Nov 25, 2025 | 22.15 | 22.35 | 21.95 | 21.95 | 21.95 | -0.68% | - |
| Nov 24, 2025 | 22.30 | 22.30 | 22.05 | 22.10 | 22.10 | 1.61% | - |
| Nov 21, 2025 | 21.65 | 22.10 | 21.65 | 21.75 | 21.75 | -3.97% | - |
| Nov 20, 2025 | 23.90 | 24.10 | 22.65 | 22.65 | 22.65 | -1.74% | - |
| Nov 19, 2025 | 25.05 | 25.20 | 23.05 | 23.05 | 23.05 | -9.43% | 689 |
| Nov 18, 2025 | 25.60 | 25.80 | 25.20 | 25.45 | 25.45 | -4.50% | 624 |
| Nov 17, 2025 | 23.35 | 26.65 | 23.35 | 26.65 | 26.65 | 11.74% | 280 |
| Nov 14, 2025 | 22.85 | 23.85 | 22.05 | 23.85 | 23.85 | 4.38% | - |
| Nov 13, 2025 | 23.80 | 24.25 | 22.85 | 22.85 | 22.85 | -3.38% | - |
| Nov 12, 2025 | 24.25 | 24.50 | 23.65 | 23.65 | 23.65 | -2.87% | - |
| Nov 11, 2025 | 25.30 | 25.60 | 24.35 | 24.35 | 24.35 | -2.40% | - |
| Nov 10, 2025 | 24.60 | 24.95 | 24.40 | 24.95 | 24.95 | 7.31% | 1,078 |
| Nov 7, 2025 | 24.85 | 24.85 | 23.25 | 23.25 | 23.25 | -7.92% | 600 |
| Nov 6, 2025 | 24.70 | 25.25 | 24.60 | 25.25 | 25.25 | 5.21% | 750 |
| Nov 5, 2025 | 21.70 | 24.00 | 21.70 | 24.00 | 24.00 | 9.59% | 45 |
| Nov 4, 2025 | 21.75 | 21.90 | 21.70 | 21.90 | 21.90 | -2.23% | - |
| Nov 3, 2025 | 21.75 | 22.40 | 21.70 | 22.40 | 22.40 | 1.82% | - |
| Oct 31, 2025 | 20.20 | 22.00 | 19.96 | 22.00 | 22.00 | 9.73% | - |
| Oct 30, 2025 | 20.70 | 20.75 | 20.00 | 20.05 | 20.05 | -4.75% | 359 |
| Oct 29, 2025 | 20.00 | 21.05 | 19.94 | 21.05 | 21.05 | 7.84% | - |
| Oct 28, 2025 | 19.58 | 19.58 | 19.12 | 19.52 | 19.52 | 1.24% | - |
| Oct 27, 2025 | 18.92 | 19.28 | 18.92 | 19.28 | 19.28 | 3.66% | - |
| Oct 24, 2025 | 18.52 | 18.60 | 18.48 | 18.60 | 18.60 | 0.43% | - |
| Oct 23, 2025 | 18.56 | 19.10 | 18.52 | 18.52 | 18.52 | -0.54% | - |
| Oct 22, 2025 | 19.62 | 19.66 | 18.62 | 18.62 | 18.62 | -6.53% | 832 |
| Oct 21, 2025 | 20.25 | 20.25 | 19.86 | 19.92 | 19.92 | -0.65% | - |
| Oct 20, 2025 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | 1.06% | - |
| Oct 17, 2025 | 20.20 | 20.20 | 19.84 | 19.84 | 19.84 | -4.15% | - |
| Oct 16, 2025 | 20.45 | 20.70 | 20.45 | 20.70 | 20.70 | 1.47% | - |
| Oct 15, 2025 | 20.35 | 20.45 | 20.15 | 20.40 | 20.40 | 0.25% | 1,324 |
| Oct 14, 2025 | 19.88 | 20.35 | 19.74 | 20.35 | 20.35 | 0.49% | - |
| Oct 13, 2025 | 19.24 | 20.25 | 19.24 | 20.25 | 20.25 | 3.53% | - |
| Oct 10, 2025 | 21.20 | 21.20 | 19.56 | 19.56 | 19.56 | -7.52% | 399 |
| Oct 9, 2025 | 20.90 | 21.15 | 20.75 | 21.15 | 21.15 | 0.95% | 29 |
| Oct 8, 2025 | 20.85 | 21.05 | 20.75 | 20.95 | 20.95 | 0.96% | - |
| Oct 7, 2025 | 21.05 | 21.10 | 20.75 | 20.75 | 20.75 | -1.66% | - |
| Oct 6, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Oct 3, 2025 | 21.45 | 21.70 | 21.30 | 21.30 | 21.30 | -2.07% | - |
| Oct 2, 2025 | 21.30 | 21.75 | 21.30 | 21.75 | 21.75 | 1.64% | - |
| Oct 1, 2025 | 20.00 | 21.40 | 19.94 | 21.40 | 21.40 | 7.43% | 98 |
| Sep 30, 2025 | 20.65 | 20.70 | 19.92 | 19.92 | 19.92 | -3.07% | - |
| Sep 29, 2025 | 20.80 | 20.85 | 20.55 | 20.55 | 20.55 | -1.44% | - |
| Sep 26, 2025 | 21.65 | 21.70 | 20.85 | 20.85 | 20.85 | -4.58% | - |