JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
21.67
-0.74 (-3.30%)
Nov 21, 2024, 4:00 PM EST - Market closed
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.36 | 22.93 | 21.12 | 22.41 | 22.41 | 7.64% | 1,055,476 |
| Nov 19, 2024 | 21.37 | 21.70 | 20.80 | 20.82 | 20.82 | -1.70% | 500,615 |
| Nov 18, 2024 | 21.07 | 21.59 | 20.90 | 21.18 | 21.18 | 1.29% | 705,617 |
| Nov 15, 2024 | 21.15 | 21.75 | 20.91 | 20.91 | 20.91 | -1.92% | 516,126 |
| Nov 14, 2024 | 21.34 | 21.68 | 20.50 | 21.32 | 21.32 | -1.11% | 996,678 |
| Nov 13, 2024 | 21.59 | 22.15 | 21.29 | 21.56 | 21.56 | 1.08% | 997,207 |
| Nov 12, 2024 | 22.00 | 22.00 | 20.88 | 21.33 | 21.33 | -5.87% | 1,569,317 |
| Nov 11, 2024 | 23.03 | 23.03 | 22.02 | 22.66 | 22.66 | -1.69% | 1,253,583 |
| Nov 8, 2024 | 23.73 | 23.97 | 23.03 | 23.05 | 23.05 | -6.15% | 1,378,680 |
| Nov 7, 2024 | 25.30 | 25.77 | 24.23 | 24.56 | 24.56 | 1.78% | 1,154,625 |
| Nov 6, 2024 | 24.66 | 25.63 | 23.71 | 24.13 | 24.13 | -14.31% | 3,130,913 |
| Nov 5, 2024 | 28.10 | 28.23 | 27.19 | 28.16 | 28.16 | 1.15% | 1,350,929 |
| Nov 4, 2024 | 27.41 | 28.94 | 27.32 | 27.84 | 27.84 | 1.72% | 1,842,718 |
| Nov 1, 2024 | 26.23 | 28.13 | 26.16 | 27.37 | 27.37 | 3.05% | 1,715,936 |
| Oct 31, 2024 | 25.19 | 27.18 | 25.19 | 26.56 | 26.56 | 4.77% | 2,544,882 |
| Oct 30, 2024 | 25.75 | 26.88 | 23.30 | 25.35 | 25.35 | 4.93% | 3,784,923 |
| Oct 29, 2024 | 25.90 | 26.08 | 23.61 | 24.16 | 24.16 | -12.78% | 3,855,786 |
| Oct 28, 2024 | 23.95 | 28.20 | 23.45 | 27.70 | 27.70 | 17.77% | 4,863,902 |
| Oct 25, 2024 | 22.60 | 25.38 | 22.50 | 23.52 | 23.52 | 9.14% | 4,189,328 |
| Oct 24, 2024 | 20.95 | 21.59 | 20.49 | 21.55 | 21.55 | 2.86% | 942,783 |
| Oct 23, 2024 | 22.00 | 22.06 | 20.40 | 20.95 | 20.95 | -1.83% | 2,530,372 |
| Oct 22, 2024 | 20.88 | 21.88 | 20.42 | 21.34 | 21.34 | 4.51% | 1,576,748 |
| Oct 21, 2024 | 20.53 | 20.53 | 19.84 | 20.42 | 20.42 | 0.29% | 1,304,414 |
| Oct 18, 2024 | 20.90 | 21.66 | 20.28 | 20.36 | 20.36 | 2.47% | 1,760,534 |
| Oct 17, 2024 | 20.70 | 20.70 | 19.62 | 19.87 | 19.87 | -5.11% | 2,142,585 |
| Oct 16, 2024 | 21.84 | 21.94 | 20.78 | 20.94 | 20.94 | -2.06% | 1,796,574 |
| Oct 15, 2024 | 22.50 | 22.64 | 21.38 | 21.38 | 21.38 | -7.53% | 1,941,289 |
| Oct 14, 2024 | 23.75 | 24.24 | 22.74 | 23.12 | 23.12 | -3.75% | 1,617,157 |
| Oct 11, 2024 | 23.08 | 24.19 | 22.75 | 24.02 | 24.02 | 4.21% | 1,497,230 |
| Oct 10, 2024 | 24.82 | 25.06 | 22.92 | 23.05 | 23.05 | -6.03% | 2,257,902 |
| Oct 9, 2024 | 25.44 | 27.53 | 23.59 | 24.53 | 24.53 | -5.62% | 4,021,143 |
| Oct 8, 2024 | 29.05 | 29.20 | 25.38 | 25.99 | 25.99 | -20.69% | 4,716,798 |
| Oct 7, 2024 | 30.34 | 37.36 | 30.23 | 32.77 | 32.77 | 9.45% | 7,291,833 |
| Oct 4, 2024 | 26.75 | 30.11 | 26.17 | 29.94 | 29.94 | 14.76% | 2,983,059 |
| Oct 3, 2024 | 25.00 | 26.55 | 24.98 | 26.09 | 26.09 | 2.19% | 896,188 |
| Oct 2, 2024 | 26.90 | 26.90 | 25.16 | 25.53 | 25.53 | - | 2,508,993 |
| Oct 1, 2024 | 26.20 | 26.24 | 24.17 | 25.53 | 25.53 | -4.81% | 2,466,115 |
| Sep 30, 2024 | 24.67 | 27.35 | 24.54 | 26.82 | 26.82 | 15.55% | 3,541,152 |
| Sep 27, 2024 | 21.95 | 23.65 | 21.75 | 23.21 | 23.21 | 9.22% | 1,519,284 |
| Sep 26, 2024 | 20.91 | 21.52 | 20.55 | 21.25 | 21.25 | 6.20% | 1,175,369 |
| Sep 25, 2024 | 20.68 | 20.72 | 20.01 | 20.01 | 20.01 | -4.03% | 481,475 |
| Sep 24, 2024 | 20.31 | 20.93 | 19.92 | 20.85 | 20.85 | 6.05% | 810,404 |
| Sep 23, 2024 | 19.81 | 19.95 | 19.36 | 19.66 | 19.66 | -0.41% | 421,988 |
| Sep 20, 2024 | 19.81 | 19.94 | 19.43 | 19.74 | 19.74 | -1.00% | 444,837 |
| Sep 19, 2024 | 21.00 | 21.07 | 19.93 | 19.94 | 19.94 | -2.16% | 605,122 |
| Sep 18, 2024 | 20.20 | 21.31 | 19.92 | 20.38 | 20.38 | 1.29% | 548,545 |
| Sep 17, 2024 | 19.55 | 20.14 | 19.41 | 20.12 | 20.12 | 2.81% | 382,022 |
| Sep 16, 2024 | 19.40 | 19.81 | 19.10 | 19.57 | 19.57 | 1.08% | 444,730 |
| Sep 13, 2024 | 19.33 | 19.49 | 19.00 | 19.36 | 19.36 | 0.78% | 382,740 |
| Sep 12, 2024 | 19.13 | 19.52 | 18.77 | 19.21 | 19.21 | -0.67% | 570,411 |
| Sep 11, 2024 | 18.98 | 19.34 | 18.53 | 19.34 | 19.34 | 4.60% | 918,092 |
| Sep 10, 2024 | 18.09 | 18.83 | 18.00 | 18.49 | 18.49 | 2.95% | 503,912 |
| Sep 9, 2024 | 17.53 | 18.18 | 17.38 | 17.96 | 17.96 | 1.87% | 559,060 |
| Sep 6, 2024 | 17.96 | 18.05 | 17.42 | 17.63 | 17.63 | -1.78% | 398,665 |
| Sep 5, 2024 | 17.48 | 18.48 | 17.41 | 17.95 | 17.95 | 3.94% | 642,052 |
| Sep 4, 2024 | 17.77 | 17.86 | 17.21 | 17.27 | 17.27 | -4.16% | 578,877 |
| Sep 3, 2024 | 18.90 | 19.22 | 17.91 | 18.02 | 18.02 | -5.85% | 807,835 |
| Aug 30, 2024 | 17.56 | 19.20 | 16.70 | 19.14 | 19.14 | 5.75% | 1,530,118 |
| Aug 29, 2024 | 17.78 | 18.28 | 17.42 | 18.10 | 18.10 | 3.84% | 707,459 |
| Aug 28, 2024 | 17.92 | 18.10 | 17.17 | 17.43 | 17.43 | -4.28% | 503,346 |
| Aug 27, 2024 | 18.60 | 18.75 | 17.93 | 18.21 | 18.21 | -2.98% | 448,837 |
| Aug 26, 2024 | 18.83 | 19.11 | 18.52 | 18.77 | 18.77 | -0.37% | 344,317 |
| Aug 23, 2024 | 18.26 | 18.89 | 18.13 | 18.84 | 18.84 | 4.84% | 670,306 |
| Aug 22, 2024 | 18.87 | 18.98 | 17.71 | 17.97 | 17.97 | -6.94% | 962,436 |
| Aug 21, 2024 | 19.27 | 19.40 | 18.84 | 19.31 | 19.31 | 1.21% | 381,511 |
| Aug 20, 2024 | 19.36 | 19.57 | 18.84 | 19.08 | 19.08 | -3.49% | 393,300 |
| Aug 19, 2024 | 18.70 | 19.83 | 18.41 | 19.77 | 19.77 | 1.44% | 916,039 |
| Aug 16, 2024 | 19.40 | 19.57 | 19.18 | 19.49 | 19.49 | 1.30% | 450,268 |
| Aug 15, 2024 | 19.50 | 20.12 | 19.11 | 19.24 | 19.24 | -4.14% | 776,141 |
| Aug 14, 2024 | 19.91 | 20.47 | 19.70 | 20.07 | 18.62 | -2.19% | 589,367 |
| Aug 13, 2024 | 19.38 | 20.68 | 19.11 | 20.52 | 19.04 | 8.86% | 774,559 |
| Aug 12, 2024 | 19.55 | 20.20 | 18.68 | 18.85 | 17.49 | -3.48% | 1,139,834 |
| Aug 9, 2024 | 19.85 | 19.99 | 19.18 | 19.53 | 18.12 | -1.21% | 571,061 |
| Aug 8, 2024 | 19.19 | 19.96 | 19.17 | 19.77 | 18.34 | 4.16% | 506,779 |
| Aug 7, 2024 | 19.79 | 19.91 | 18.95 | 18.98 | 17.61 | -0.68% | 468,981 |
| Aug 6, 2024 | 19.56 | 19.85 | 18.81 | 19.11 | 17.73 | 0.42% | 688,089 |
| Aug 5, 2024 | 17.82 | 19.79 | 17.08 | 19.03 | 17.65 | 0.63% | 1,153,225 |
| Aug 2, 2024 | 19.50 | 19.94 | 18.73 | 18.91 | 17.54 | -5.40% | 1,032,155 |
| Aug 1, 2024 | 20.97 | 21.20 | 19.68 | 19.99 | 18.54 | -3.71% | 503,156 |
| Jul 31, 2024 | 21.08 | 21.59 | 20.62 | 20.76 | 19.26 | 2.17% | 514,145 |
| Jul 30, 2024 | 21.34 | 21.44 | 20.05 | 20.32 | 18.85 | -4.38% | 556,462 |
| Jul 29, 2024 | 21.56 | 21.68 | 20.90 | 21.25 | 19.71 | -1.07% | 671,779 |
| Jul 26, 2024 | 20.89 | 21.48 | 20.71 | 21.48 | 19.93 | 5.60% | 680,785 |
| Jul 25, 2024 | 20.47 | 20.93 | 20.26 | 20.34 | 18.87 | -0.44% | 675,857 |
| Jul 24, 2024 | 20.80 | 21.28 | 20.41 | 20.43 | 18.95 | -1.45% | 562,015 |
| Jul 23, 2024 | 21.20 | 21.30 | 20.70 | 20.73 | 19.23 | -3.76% | 455,308 |
| Jul 22, 2024 | 21.57 | 21.75 | 21.13 | 21.54 | 19.98 | 2.87% | 572,175 |
| Jul 19, 2024 | 21.47 | 21.47 | 20.79 | 20.94 | 19.43 | -1.97% | 554,041 |
| Jul 18, 2024 | 21.88 | 22.63 | 21.34 | 21.36 | 19.82 | -1.70% | 735,576 |
| Jul 17, 2024 | 22.59 | 22.89 | 21.34 | 21.73 | 20.16 | -6.38% | 850,362 |
| Jul 16, 2024 | 22.10 | 23.24 | 21.69 | 23.21 | 21.53 | 7.30% | 1,605,632 |
| Jul 15, 2024 | 22.07 | 22.58 | 21.60 | 21.63 | 20.07 | -6.81% | 1,023,155 |
| Jul 12, 2024 | 23.19 | 23.46 | 22.74 | 23.21 | 21.53 | 1.35% | 572,027 |
| Jul 11, 2024 | 22.88 | 23.26 | 22.63 | 22.90 | 21.24 | 3.90% | 765,206 |
| Jul 10, 2024 | 21.75 | 22.48 | 21.75 | 22.04 | 20.45 | 1.71% | 639,313 |
| Jul 9, 2024 | 21.29 | 21.96 | 20.75 | 21.67 | 20.10 | 2.60% | 730,792 |
| Jul 8, 2024 | 21.97 | 22.14 | 21.02 | 21.12 | 19.59 | -2.90% | 873,046 |
| Jul 5, 2024 | 21.98 | 22.17 | 21.60 | 21.75 | 20.18 | -2.03% | 522,489 |
| Jul 3, 2024 | 21.39 | 22.72 | 21.25 | 22.20 | 20.59 | 5.56% | 597,208 |
| Jul 2, 2024 | 20.35 | 21.57 | 20.35 | 21.03 | 19.51 | 2.24% | 621,038 |