JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
22.96
+0.30 (1.32%)
Mar 10, 2025, 9:57 AM EST - Market open
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 22.35 | 23.04 | 22.25 | 22.66 | 22.66 | 0.71% | 551,023 |
| Mar 6, 2025 | 22.60 | 23.02 | 22.40 | 22.50 | 22.50 | -1.79% | 662,323 |
| Mar 5, 2025 | 22.62 | 23.00 | 22.12 | 22.91 | 22.91 | 1.01% | 397,081 |
| Mar 4, 2025 | 21.00 | 23.07 | 20.84 | 22.68 | 22.68 | 7.39% | 667,545 |
| Mar 3, 2025 | 22.75 | 23.06 | 20.81 | 21.12 | 21.12 | -6.26% | 656,542 |
| Feb 28, 2025 | 22.91 | 23.07 | 22.06 | 22.53 | 22.53 | -4.82% | 943,299 |
| Feb 27, 2025 | 22.72 | 24.47 | 22.63 | 23.67 | 23.67 | -0.80% | 1,063,104 |
| Feb 26, 2025 | 23.37 | 24.46 | 23.33 | 23.86 | 23.86 | 6.38% | 1,261,351 |
| Feb 25, 2025 | 22.17 | 22.70 | 21.79 | 22.43 | 22.43 | 1.49% | 463,016 |
| Feb 24, 2025 | 23.00 | 23.00 | 21.96 | 22.10 | 22.10 | -4.16% | 472,923 |
| Feb 21, 2025 | 24.00 | 24.19 | 23.03 | 23.06 | 23.06 | -2.62% | 623,879 |
| Feb 20, 2025 | 23.47 | 23.94 | 22.69 | 23.68 | 23.68 | 2.07% | 563,057 |
| Feb 19, 2025 | 22.81 | 23.74 | 22.65 | 23.20 | 23.20 | 2.29% | 807,432 |
| Feb 18, 2025 | 22.30 | 23.06 | 21.31 | 22.68 | 22.68 | -1.18% | 787,041 |
| Feb 14, 2025 | 22.00 | 23.13 | 21.92 | 22.95 | 22.95 | 5.81% | 824,802 |
| Feb 13, 2025 | 21.00 | 21.80 | 20.52 | 21.69 | 21.69 | 3.88% | 561,634 |
| Feb 12, 2025 | 20.80 | 21.22 | 20.52 | 20.88 | 20.88 | -0.48% | 352,714 |
| Feb 11, 2025 | 21.44 | 21.44 | 20.80 | 20.98 | 20.98 | -3.09% | 536,964 |
| Feb 10, 2025 | 22.03 | 22.05 | 21.14 | 21.65 | 21.65 | -0.64% | 404,981 |
| Feb 7, 2025 | 21.98 | 22.53 | 21.71 | 21.79 | 21.79 | 2.16% | 796,462 |
| Feb 6, 2025 | 21.00 | 21.92 | 21.00 | 21.33 | 21.33 | 3.19% | 603,482 |
| Feb 5, 2025 | 21.08 | 21.23 | 20.59 | 20.67 | 20.67 | -0.91% | 420,266 |
| Feb 4, 2025 | 20.08 | 21.14 | 19.99 | 20.86 | 20.86 | 5.89% | 550,226 |
| Feb 3, 2025 | 19.97 | 20.35 | 19.68 | 19.70 | 19.70 | -5.15% | 815,094 |
| Jan 31, 2025 | 21.14 | 21.43 | 20.58 | 20.77 | 20.77 | -0.95% | 453,229 |
| Jan 30, 2025 | 20.40 | 21.12 | 20.36 | 20.97 | 20.97 | 3.66% | 414,462 |
| Jan 29, 2025 | 20.58 | 20.86 | 20.06 | 20.23 | 20.23 | -0.30% | 389,836 |
| Jan 28, 2025 | 20.59 | 20.64 | 19.75 | 20.29 | 20.29 | -1.74% | 622,123 |
| Jan 27, 2025 | 20.58 | 21.88 | 20.50 | 20.65 | 20.65 | -1.53% | 454,636 |
| Jan 24, 2025 | 20.45 | 21.51 | 20.42 | 20.97 | 20.97 | 2.29% | 1,196,426 |
| Jan 23, 2025 | 19.61 | 20.53 | 19.22 | 20.50 | 20.50 | 2.40% | 789,522 |
| Jan 22, 2025 | 20.35 | 20.35 | 19.53 | 20.02 | 20.02 | -1.52% | 1,215,957 |
| Jan 21, 2025 | 21.41 | 21.41 | 20.17 | 20.33 | 20.33 | -4.28% | 1,340,345 |
| Jan 17, 2025 | 23.61 | 23.87 | 20.98 | 21.24 | 21.24 | -9.77% | 1,554,831 |
| Jan 16, 2025 | 23.95 | 23.95 | 22.92 | 23.54 | 23.54 | -0.59% | 599,161 |
| Jan 15, 2025 | 24.32 | 24.50 | 23.55 | 23.68 | 23.68 | 0.59% | 630,185 |
| Jan 14, 2025 | 25.06 | 25.36 | 23.15 | 23.54 | 23.54 | -4.27% | 1,079,137 |
| Jan 13, 2025 | 24.79 | 24.83 | 23.84 | 24.59 | 24.59 | -0.32% | 703,049 |
| Jan 10, 2025 | 25.69 | 25.81 | 24.28 | 24.67 | 24.67 | -5.52% | 892,337 |
| Jan 8, 2025 | 27.08 | 27.33 | 25.81 | 26.11 | 26.11 | -6.45% | 847,909 |
| Jan 7, 2025 | 26.70 | 28.56 | 26.59 | 27.91 | 27.91 | 5.96% | 1,529,578 |
| Jan 6, 2025 | 27.04 | 28.48 | 26.30 | 26.34 | 26.34 | 0.50% | 963,631 |
| Jan 3, 2025 | 26.12 | 26.22 | 25.51 | 26.21 | 26.21 | 0.77% | 368,194 |
| Jan 2, 2025 | 25.01 | 26.68 | 25.00 | 26.01 | 26.01 | 4.46% | 552,225 |
| Dec 31, 2024 | 24.89 | 25.19 | 24.42 | 24.90 | 24.90 | 0.04% | 488,661 |
| Dec 30, 2024 | 25.25 | 25.28 | 24.47 | 24.89 | 24.89 | -1.54% | 508,161 |
| Dec 27, 2024 | 25.18 | 25.80 | 25.07 | 25.28 | 25.28 | -1.10% | 475,555 |
| Dec 26, 2024 | 26.60 | 26.82 | 25.37 | 25.56 | 25.56 | -3.80% | 659,968 |
| Dec 24, 2024 | 25.72 | 27.17 | 25.65 | 26.57 | 26.57 | 5.27% | 880,497 |
| Dec 23, 2024 | 24.04 | 25.38 | 23.90 | 25.24 | 25.24 | 6.05% | 908,731 |