Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
29.42
+0.78 (2.72%)
At close: Feb 10, 2026, 4:00 PM EST
29.42
0.00 (0.00%)
After-hours: Feb 10, 2026, 6:30 PM EST

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202628.5229.6528.0229.4229.422.72%564,557
Feb 9, 202627.7929.1527.2028.6428.643.39%530,556
Feb 6, 202628.3628.5826.4527.7027.70-599,618
Feb 5, 202626.7728.4326.1827.7027.700.51%776,190
Feb 4, 202628.8930.5526.7027.5627.568.46%2,420,623
Feb 3, 202626.0126.3024.5925.4125.410.04%619,662
Feb 2, 202625.0625.7424.9425.4025.40-0.90%421,361
Jan 30, 202625.3725.9825.1025.6325.63-0.70%481,537
Jan 29, 202627.1527.2325.3025.8125.81-5.35%703,861
Jan 28, 202628.4328.4426.7227.2727.27-2.12%436,495
Jan 27, 202627.9728.4027.4027.8627.860.36%390,592
Jan 26, 202627.2028.7826.6527.7627.76-730,326
Jan 23, 202627.6528.6127.6027.7627.769.03%1,357,734
Jan 22, 202625.3425.9425.0325.4625.460.91%452,263
Jan 21, 202625.8126.3024.2525.2325.23-2.32%796,110
Jan 20, 202628.1328.4024.8025.8325.83-12.44%1,401,443
Jan 16, 202629.3729.9829.1229.5029.500.31%917,330
Jan 15, 202629.9930.1329.2629.4129.41-0.78%488,293
Jan 14, 202630.4030.9029.4629.6429.64-1.13%504,821
Jan 13, 202630.1930.5028.9729.9829.982.74%2,574,468
Jan 12, 202628.0030.2227.8429.1829.187.60%1,203,899
Jan 9, 202627.0127.7827.0127.1227.121.08%473,586
Jan 8, 202627.6528.1726.5126.8326.83-5.86%1,293,034
Jan 7, 202627.9828.9427.4528.5028.501.32%503,827
Jan 6, 202628.6928.9027.4728.1328.13-1.23%455,751
Jan 5, 202628.1028.7226.9028.4828.481.93%469,840
Jan 2, 202626.8028.6226.6527.9427.948.25%797,188
Dec 31, 202526.1926.6725.7425.8125.81-1.94%433,433
Dec 30, 202527.0227.1226.2926.3226.32-1.97%425,262
Dec 29, 202527.0427.8826.8326.8526.85-2.15%383,739
Dec 26, 202527.3427.8227.0027.4427.440.66%305,421
Dec 24, 202527.0927.4126.8827.2627.260.63%130,069
Dec 23, 202527.7227.7326.6327.0927.09-3.77%394,378
Dec 22, 202527.8028.7027.3928.1528.152.21%578,000
Dec 19, 202527.3128.0027.0627.5427.541.29%969,024
Dec 18, 202527.5028.4227.0627.1927.190.11%277,977
Dec 17, 202527.1228.6327.1027.1627.16-0.04%716,341
Dec 16, 202525.6527.4525.6527.1727.173.82%481,983
Dec 15, 202525.6626.2425.5026.1726.172.07%478,139
Dec 12, 202526.7426.8225.1325.6425.64-4.26%622,819
Dec 11, 202526.1026.8625.3726.7826.781.75%392,362
Dec 10, 202525.2927.1425.2926.3226.323.26%875,784
Dec 9, 202524.6825.5824.5025.4925.492.53%691,848
Dec 8, 202524.3525.1224.2124.8624.862.64%346,337
Dec 5, 202524.8025.1224.2024.2224.22-2.34%512,512
Dec 4, 202524.3425.0224.0524.8024.802.82%532,139
Dec 3, 202525.3025.4824.0124.1224.12-5.71%577,644
Dec 2, 202525.9026.0524.8525.5825.58-1.24%373,862
Dec 1, 202525.9926.4825.7725.9025.90-0.92%347,709
Nov 28, 202525.4526.3125.3926.1426.141.67%176,584