JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
23.60
-0.51 (-2.12%)
Jul 9, 2025, 9:52 AM - Market open
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 24.64 | 24.91 | 23.80 | 24.11 | 24.11 | 0.79% | 2,049,977 |
| Jul 7, 2025 | 23.80 | 24.13 | 22.89 | 23.92 | 23.92 | -1.52% | 1,051,334 |
| Jul 3, 2025 | 24.08 | 24.85 | 23.35 | 24.29 | 24.29 | 3.36% | 1,159,656 |
| Jul 2, 2025 | 22.00 | 24.14 | 21.65 | 23.50 | 23.50 | 8.85% | 2,521,114 |
| Jul 1, 2025 | 21.05 | 22.28 | 20.88 | 21.59 | 20.46 | 1.74% | 853,555 |
| Jun 30, 2025 | 21.43 | 21.82 | 20.78 | 21.22 | 20.11 | -1.94% | 480,857 |
| Jun 27, 2025 | 21.50 | 21.84 | 20.75 | 21.64 | 20.51 | 4.69% | 1,087,690 |
| Jun 26, 2025 | 20.58 | 21.26 | 20.52 | 20.67 | 19.59 | 0.88% | 687,568 |
| Jun 25, 2025 | 20.50 | 20.70 | 19.92 | 20.49 | 19.42 | 0.24% | 587,925 |
| Jun 24, 2025 | 20.34 | 20.84 | 20.06 | 20.44 | 19.37 | 1.29% | 746,795 |
| Jun 23, 2025 | 19.78 | 20.43 | 19.70 | 20.18 | 19.12 | 1.87% | 541,723 |
| Jun 20, 2025 | 20.50 | 20.50 | 19.68 | 19.81 | 18.77 | -0.60% | 1,080,038 |
| Jun 18, 2025 | 19.24 | 20.68 | 19.10 | 19.93 | 18.89 | 4.07% | 1,235,252 |
| Jun 17, 2025 | 19.50 | 19.67 | 18.22 | 19.15 | 18.15 | -4.68% | 1,402,747 |
| Jun 16, 2025 | 19.86 | 20.45 | 19.37 | 20.09 | 19.04 | 3.13% | 1,157,391 |
| Jun 13, 2025 | 18.73 | 20.07 | 18.57 | 19.48 | 18.46 | 2.80% | 539,055 |
| Jun 12, 2025 | 18.69 | 19.22 | 18.58 | 18.95 | 17.96 | -1.71% | 547,258 |
| Jun 11, 2025 | 19.50 | 19.60 | 18.98 | 19.28 | 18.27 | -0.82% | 515,109 |
| Jun 10, 2025 | 19.38 | 19.55 | 18.97 | 19.44 | 18.42 | 1.78% | 410,883 |
| Jun 9, 2025 | 19.30 | 19.87 | 19.07 | 19.10 | 18.10 | 0.90% | 583,611 |
| Jun 6, 2025 | 18.76 | 19.20 | 18.60 | 18.93 | 17.94 | 2.21% | 335,250 |
| Jun 5, 2025 | 18.90 | 18.90 | 18.32 | 18.52 | 17.55 | -1.02% | 346,913 |
| Jun 4, 2025 | 18.55 | 18.97 | 18.42 | 18.71 | 17.73 | 0.27% | 474,820 |
| Jun 3, 2025 | 17.64 | 18.95 | 17.53 | 18.66 | 17.68 | 5.84% | 496,747 |
| Jun 2, 2025 | 18.00 | 18.11 | 17.56 | 17.63 | 16.71 | -2.49% | 387,665 |
| May 30, 2025 | 18.22 | 18.34 | 17.87 | 18.08 | 17.13 | -1.47% | 318,888 |
| May 29, 2025 | 18.65 | 18.91 | 18.17 | 18.35 | 17.39 | -0.05% | 204,755 |
| May 28, 2025 | 18.24 | 18.46 | 18.04 | 18.36 | 17.40 | -0.92% | 386,249 |
| May 27, 2025 | 18.33 | 18.63 | 17.95 | 18.53 | 17.56 | 1.15% | 405,362 |
| May 23, 2025 | 17.98 | 18.74 | 17.81 | 18.32 | 17.36 | -0.81% | 378,321 |
| May 22, 2025 | 18.27 | 18.68 | 17.73 | 18.47 | 17.50 | -1.65% | 579,015 |
| May 21, 2025 | 18.96 | 19.01 | 18.45 | 18.78 | 17.80 | -1.68% | 497,075 |
| May 20, 2025 | 19.09 | 19.82 | 18.98 | 19.10 | 18.10 | 0.74% | 677,649 |
| May 19, 2025 | 18.85 | 19.30 | 18.38 | 18.96 | 17.97 | -1.81% | 888,591 |
| May 16, 2025 | 19.32 | 19.94 | 19.18 | 19.31 | 18.30 | -0.52% | 414,674 |
| May 15, 2025 | 19.31 | 19.76 | 18.96 | 19.41 | 18.39 | -0.21% | 503,796 |
| May 14, 2025 | 19.35 | 19.65 | 18.68 | 19.45 | 18.43 | 0.41% | 943,342 |
| May 13, 2025 | 19.71 | 20.77 | 19.32 | 19.37 | 18.36 | -0.15% | 1,070,464 |
| May 12, 2025 | 19.60 | 19.73 | 19.00 | 19.40 | 18.38 | 2.97% | 927,804 |
| May 9, 2025 | 18.76 | 19.09 | 18.63 | 18.84 | 17.85 | 1.13% | 399,737 |
| May 8, 2025 | 18.42 | 18.76 | 17.41 | 18.63 | 17.65 | 3.73% | 731,805 |
| May 7, 2025 | 17.54 | 18.28 | 17.53 | 17.96 | 17.02 | 0.39% | 465,638 |
| May 6, 2025 | 17.71 | 18.60 | 17.63 | 17.89 | 16.95 | 2.05% | 694,238 |
| May 5, 2025 | 17.74 | 18.14 | 16.80 | 17.53 | 16.61 | -2.29% | 917,709 |
| May 2, 2025 | 18.30 | 18.40 | 17.82 | 17.94 | 17.00 | 0.39% | 320,001 |
| May 1, 2025 | 17.22 | 18.13 | 17.08 | 17.87 | 16.93 | 4.14% | 566,738 |
| Apr 30, 2025 | 16.53 | 17.50 | 16.16 | 17.16 | 16.26 | 1.12% | 792,583 |
| Apr 29, 2025 | 16.96 | 17.13 | 16.35 | 16.97 | 16.08 | -3.85% | 875,619 |
| Apr 28, 2025 | 17.37 | 17.83 | 17.09 | 17.65 | 16.73 | -0.06% | 798,550 |
| Apr 25, 2025 | 16.99 | 18.18 | 16.67 | 17.66 | 16.73 | 4.87% | 1,254,973 |