JinkoSolar Holding Co., Ltd. (VIE:JKS)
Austria · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
At close: Mar 5, 2026
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | - | 0.74% | - |
| Mar 5, 2026 | 20.65 | 21.10 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Mar 4, 2026 | 20.55 | 20.85 | 20.55 | 20.60 | 20.60 | -0.48% | 1,284 |
| Mar 3, 2026 | 21.25 | 21.25 | 20.70 | 20.70 | 20.70 | -3.27% | - |
| Mar 2, 2026 | 21.45 | 21.65 | 20.95 | 21.40 | 21.40 | 0.94% | 444 |
| Feb 27, 2026 | 22.85 | 22.85 | 21.20 | 21.20 | 21.20 | -5.78% | 428 |
| Feb 26, 2026 | 22.55 | 22.70 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Feb 25, 2026 | 22.95 | 23.05 | 22.75 | 22.90 | 22.90 | - | - |
| Feb 24, 2026 | 22.30 | 22.90 | 22.25 | 22.90 | 22.90 | 2.46% | - |
| Feb 23, 2026 | 22.35 | 22.35 | 22.30 | 22.35 | 22.35 | - | - |
| Feb 20, 2026 | 22.20 | 22.35 | 22.10 | 22.35 | 22.35 | - | - |
| Feb 19, 2026 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | -1.32% | - |
| Feb 18, 2026 | 22.45 | 22.65 | 22.45 | 22.65 | 22.65 | 1.34% | - |
| Feb 17, 2026 | 22.40 | 22.65 | 22.35 | 22.35 | 22.35 | -1.54% | - |
| Feb 16, 2026 | 22.60 | 22.70 | 22.55 | 22.70 | 22.70 | 1.34% | - |
| Feb 13, 2026 | 22.95 | 23.00 | 22.40 | 22.40 | 22.40 | -2.40% | - |
| Feb 12, 2026 | 23.15 | 23.80 | 22.95 | 22.95 | 22.95 | 0.44% | - |
| Feb 11, 2026 | 24.40 | 24.65 | 22.85 | 22.85 | 22.85 | -5.97% | - |
| Feb 10, 2026 | 23.75 | 24.30 | 23.65 | 24.30 | 24.30 | -0.61% | - |
| Feb 9, 2026 | 23.55 | 24.45 | 23.45 | 24.45 | 24.45 | 6.54% | - |
| Feb 6, 2026 | 23.45 | 23.75 | 22.95 | 22.95 | 22.95 | -1.71% | - |
| Feb 5, 2026 | 22.10 | 23.35 | 22.10 | 23.35 | 23.35 | -1.06% | 125 |
| Feb 4, 2026 | 24.05 | 25.15 | 23.60 | 23.60 | 23.60 | 8.51% | 525 |
| Feb 3, 2026 | 22.40 | 22.40 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Feb 2, 2026 | 21.15 | 21.70 | 21.15 | 21.70 | 21.70 | 1.64% | - |
| Jan 30, 2026 | 21.25 | 21.55 | 21.25 | 21.35 | 21.35 | -1.61% | - |
| Jan 29, 2026 | 22.90 | 22.90 | 21.70 | 21.70 | 21.70 | -5.24% | - |
| Jan 28, 2026 | 23.35 | 23.45 | 22.90 | 22.90 | 22.90 | -2.97% | - |
| Jan 27, 2026 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | -0.42% | - |
| Jan 26, 2026 | 23.00 | 23.70 | 22.85 | 23.70 | 23.70 | -1.25% | - |
| Jan 23, 2026 | 23.15 | 24.00 | 23.00 | 24.00 | 24.00 | 9.34% | 428 |
| Jan 22, 2026 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | 1.39% | - |
| Jan 21, 2026 | 22.45 | 22.80 | 21.65 | 21.65 | 21.65 | -9.22% | - |
| Jan 20, 2026 | 24.90 | 24.90 | 23.85 | 23.85 | 23.85 | -3.44% | 428 |
| Jan 19, 2026 | 25.15 | 25.15 | 24.70 | 24.70 | 24.70 | -3.89% | - |
| Jan 16, 2026 | 25.55 | 25.70 | 25.45 | 25.70 | 25.70 | 0.59% | - |
| Jan 15, 2026 | 25.70 | 26.05 | 25.55 | 25.55 | 25.55 | 1.19% | - |
| Jan 14, 2026 | 25.80 | 26.10 | 25.25 | 25.25 | 25.25 | -0.39% | 100 |
| Jan 13, 2026 | 24.95 | 25.85 | 24.95 | 25.35 | 25.35 | 1.81% | 118 |
| Jan 12, 2026 | 24.20 | 24.90 | 23.70 | 24.90 | 24.90 | 5.29% | - |
| Jan 9, 2026 | 23.10 | 23.65 | 22.90 | 23.65 | 23.65 | -0.42% | - |
| Jan 8, 2026 | 24.45 | 24.45 | 23.75 | 23.75 | 23.75 | -2.66% | - |
| Jan 7, 2026 | 23.95 | 24.40 | 23.90 | 24.40 | 24.40 | 0.41% | - |
| Jan 6, 2026 | 24.20 | 24.45 | 24.20 | 24.30 | 24.30 | 4.74% | 354 |
| Jan 5, 2026 | 24.00 | 24.20 | 23.20 | 23.20 | 23.20 | -3.53% | - |
| Jan 2, 2026 | 22.60 | 24.05 | 22.60 | 24.05 | 24.05 | 5.48% | - |
| Dec 30, 2025 | 22.95 | 22.95 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Dec 29, 2025 | 23.35 | 23.40 | 22.90 | 23.40 | 23.40 | 3.08% | - |
| Dec 23, 2025 | 23.75 | 23.75 | 22.70 | 22.70 | 22.70 | -6.20% | - |
| Dec 22, 2025 | 23.55 | 24.20 | 23.55 | 24.20 | 24.20 | 2.33% | - |