Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
22.03
-2.54 (-10.34%)
At close: Oct 10, 2025, 4:00 PM EDT
22.05
+0.02 (0.09%)
After-hours: Oct 10, 2025, 7:40 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202524.2924.2921.6122.0322.03-10.34%1,347,067
Oct 9, 202524.1625.3224.0024.5724.571.74%821,465
Oct 8, 202524.2024.6023.7624.1524.150.33%527,026
Oct 7, 202524.6524.8023.9224.0724.07-1.96%366,062
Oct 6, 202524.7625.2024.4024.5524.55-0.77%403,947
Oct 3, 202525.5025.5024.4024.7424.74-2.06%438,832
Oct 2, 202525.5125.9325.0125.2625.260.04%576,658
Oct 1, 202523.8525.5423.8525.2525.255.08%674,723
Sep 30, 202524.1224.1323.2224.0324.030.33%603,859
Sep 29, 202524.4424.5823.8523.9523.95-0.62%571,750
Sep 26, 202525.2425.2424.0724.1024.10-5.08%570,109
Sep 25, 202525.2625.8424.8925.3925.39-0.47%450,363
Sep 24, 202524.5926.1224.5925.5125.515.76%703,002
Sep 23, 202525.3925.5024.0724.1224.12-4.48%503,042
Sep 22, 202525.0925.4224.7725.2525.251.32%583,727
Sep 19, 202524.5525.2024.4824.9224.923.45%864,242
Sep 18, 202525.0025.1624.0524.0924.09-4.93%619,118
Sep 17, 202526.0026.0624.9025.3425.34-2.76%613,088
Sep 16, 202526.7526.7925.8626.0626.06-0.99%501,730
Sep 15, 202525.3027.2825.3026.3226.324.90%1,189,930
Sep 12, 202524.2425.3324.1525.0925.096.31%764,551
Sep 11, 202524.4024.7523.6023.6023.60-2.92%405,217
Sep 10, 202524.5024.5423.7024.3124.31-0.69%567,954
Sep 9, 202524.7725.2423.8724.4824.48-1.65%511,824
Sep 8, 202525.3825.5024.7824.8924.89-2.32%548,417
Sep 5, 202525.0025.8824.4425.4825.485.07%1,079,430
Sep 4, 202523.9924.4023.7124.2524.251.00%313,321
Sep 3, 202523.7424.3923.6024.0124.011.09%285,397
Sep 2, 202522.6224.0922.4323.7523.752.95%563,457
Aug 29, 202522.2723.4522.2023.0723.074.25%547,616
Aug 28, 202522.3122.4922.0722.1322.13-1.64%370,632
Aug 27, 202523.5623.5622.1222.5022.50-4.74%711,540
Aug 26, 202523.7824.3123.4123.6223.62-0.71%414,204
Aug 25, 202523.5024.3723.5023.7923.791.23%568,902
Aug 22, 202522.6823.8722.5023.5023.503.98%690,885
Aug 21, 202523.1023.1022.0922.6022.60-4.12%503,719
Aug 20, 202522.8223.7322.6723.5723.572.21%434,562
Aug 19, 202523.2023.5022.8523.0623.06-0.60%465,860
Aug 18, 202523.3623.7922.8723.2023.200.26%374,740
Aug 15, 202521.9223.9621.8823.1423.146.54%951,953
Aug 14, 202521.7021.8021.1521.7221.72-1.23%347,929
Aug 13, 202521.9322.4021.8721.9921.99-381,823
Aug 12, 202522.2022.2021.6521.9921.99-0.23%201,487
Aug 11, 202522.2022.5621.7022.0422.04-0.09%277,999
Aug 8, 202522.3622.3621.8122.0622.06-0.54%202,671
Aug 7, 202522.2622.9622.0922.1822.18-0.49%263,227
Aug 6, 202521.6122.3921.4722.2922.292.58%433,898
Aug 5, 202521.4221.9621.2621.7321.732.02%349,106
Aug 4, 202521.6822.0821.2521.3021.30-1.02%368,015
Aug 1, 202521.4321.7821.1021.5221.52-1.91%391,362