JinkoSolar Holding Co., Ltd. (VIE:JKS)
Austria · Delayed Price · Currency is EUR 22.15
+0.65 (3.02%)
At close: Apr 1, 2026
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.15 | 22.15 | 21.95 | 22.00 | - | 2.33% | - |
| Mar 31, 2026 | 21.35 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 60 |
| Mar 30, 2026 | 21.95 | 22.10 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Mar 27, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.45% | - |
| Mar 26, 2026 | 22.45 | 22.60 | 22.15 | 22.30 | 22.30 | -2.83% | 100 |
| Mar 25, 2026 | 22.20 | 22.95 | 22.10 | 22.95 | 22.95 | 3.61% | - |
| Mar 24, 2026 | 20.85 | 22.15 | 20.80 | 22.15 | 22.15 | 7.79% | 200 |
| Mar 23, 2026 | 20.10 | 20.55 | 20.10 | 20.55 | 20.55 | -1.91% | - |
| Mar 20, 2026 | 21.20 | 21.75 | 20.95 | 20.95 | 20.95 | 4.23% | - |
| Mar 19, 2026 | 21.40 | 21.40 | 20.10 | 20.10 | 20.10 | -4.06% | - |
| Mar 18, 2026 | 21.85 | 21.85 | 20.95 | 20.95 | 20.95 | -4.12% | 60 |
| Mar 17, 2026 | 22.15 | 22.35 | 21.85 | 21.85 | 21.85 | -0.91% | - |
| Mar 16, 2026 | 22.65 | 22.65 | 22.05 | 22.05 | 22.05 | -1.12% | - |
| Mar 13, 2026 | 22.40 | 22.70 | 22.30 | 22.30 | 22.30 | -1.33% | - |
| Mar 12, 2026 | 22.45 | 22.60 | 22.35 | 22.60 | 22.60 | 0.44% | - |
| Mar 11, 2026 | 21.90 | 22.50 | 21.85 | 22.50 | 22.50 | 2.97% | - |
| Mar 10, 2026 | 21.65 | 21.85 | 21.60 | 21.85 | 21.85 | 5.56% | - |
| Mar 9, 2026 | 20.10 | 20.70 | 19.88 | 20.70 | 20.70 | 1.97% | 428 |
| Mar 6, 2026 | 20.55 | 20.75 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| 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% | - |