Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
25.20
-1.70 (-6.32%)
At close: Nov 20, 2025, 4:00 PM EST
25.00
-0.20 (-0.79%)
After-hours: Nov 20, 2025, 7:53 PM EST

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202527.3827.7625.1925.2025.20-6.32%1,123,277
Nov 19, 202528.4828.5826.3026.9026.90-6.11%727,706
Nov 18, 202529.3529.8728.1128.6528.65-6.31%884,450
Nov 17, 202527.2131.8826.9030.5830.5813.09%2,721,546
Nov 14, 202525.7227.8825.2727.0427.042.74%726,475
Nov 13, 202527.9428.2526.1226.3226.32-3.63%718,352
Nov 12, 202527.9028.1926.9027.3127.31-2.53%553,964
Nov 11, 202529.6629.7027.8028.0228.02-5.53%568,923
Nov 10, 202528.8829.9828.4729.6629.665.18%960,507
Nov 7, 202528.0928.3026.6828.2028.20-1.33%653,320
Nov 6, 202528.4729.7128.3028.5828.58-0.56%1,191,267
Nov 5, 202525.2828.9925.2428.7428.7416.03%1,898,388
Nov 4, 202524.7125.3824.3424.7724.77-3.17%586,397
Nov 3, 202525.4926.0824.9325.5825.581.87%905,234
Oct 31, 202523.3825.4823.3125.1125.117.49%1,000,823
Oct 30, 202523.9823.9822.8823.3623.36-3.31%764,263
Oct 29, 202523.3624.7123.3524.1624.167.28%1,319,333
Oct 28, 202522.5922.9322.3222.5222.52-0.62%380,152
Oct 27, 202522.1022.7021.8222.6622.665.20%617,436
Oct 24, 202521.5121.6821.2821.5421.542.33%388,088
Oct 23, 202521.6521.7421.0221.0521.05-1.96%529,259
Oct 22, 202522.5322.6820.9721.4721.47-5.42%948,948
Oct 21, 202523.2223.2722.5922.7022.70-2.53%240,863
Oct 20, 202523.4423.7222.8923.2923.290.78%362,611
Oct 17, 202523.4523.5022.9823.1123.11-3.55%421,958
Oct 16, 202524.1224.4423.6323.9623.960.76%436,455
Oct 15, 202523.8624.7323.4423.7823.780.55%593,133
Oct 14, 202522.7624.0822.4323.6523.650.98%654,950
Oct 13, 202522.6823.6222.5123.4223.426.31%603,459
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