Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
23.50
+0.90 (3.98%)
At close: Aug 22, 2025, 4:00 PM
23.55
+0.05 (0.21%)
After-hours: Aug 22, 2025, 7:39 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202522.1822.2621.5821.9421.94-0.36%544,225
Jul 30, 202522.5922.5921.6722.0222.02-2.09%425,412
Jul 29, 202523.0923.4822.2922.4922.49-2.77%603,701
Jul 28, 202523.3723.4222.8423.1323.13-0.73%289,106
Jul 25, 202523.9923.9922.8123.3023.30-3.00%592,939
Jul 24, 202524.3524.3623.7324.0224.02-1.40%462,723
Jul 23, 202524.7724.7823.8724.3624.36-1.69%427,638
Jul 22, 202523.7825.2723.6924.7824.785.72%809,718
Jul 21, 202523.0323.8523.0323.4423.441.17%471,365
Jul 18, 202523.3923.3922.9223.1723.17-0.09%534,121
Jul 17, 202523.3123.6823.0723.1923.19-0.39%388,676
Jul 16, 202524.4324.6523.0023.2823.28-2.96%600,005
Jul 15, 202524.0525.2023.9723.9923.99-1.24%864,863
Jul 14, 202524.4524.7023.9424.2924.29-0.49%469,946
Jul 11, 202524.3024.4823.7124.4124.410.25%785,444
Jul 10, 202524.1024.8123.8024.3524.351.29%716,730
Jul 9, 202523.8824.5323.3024.0424.04-0.29%738,209
Jul 8, 202524.6424.9123.8024.1124.110.79%2,049,977
Jul 7, 202523.8024.1322.8923.9223.92-1.52%1,051,334
Jul 3, 202524.0824.8523.3524.2924.293.36%1,159,656
Jul 2, 202522.0024.1421.6523.5023.508.85%2,521,114
Jul 1, 202521.0522.2820.8821.5920.461.74%853,555
Jun 30, 202521.4321.8220.7821.2220.11-1.94%480,857
Jun 27, 202521.5021.8420.7521.6420.514.69%1,087,690
Jun 26, 202520.5821.2620.5220.6719.590.88%687,568
Jun 25, 202520.5020.7019.9220.4919.420.24%587,925
Jun 24, 202520.3420.8420.0620.4419.371.29%746,795
Jun 23, 202519.7820.4319.7020.1819.121.87%541,723
Jun 20, 202520.5020.5019.6819.8118.77-0.60%1,080,038
Jun 18, 202519.2420.6819.1019.9318.894.07%1,235,252
Jun 17, 202519.5019.6718.2219.1518.15-4.68%1,402,747
Jun 16, 202519.8620.4519.3720.0919.043.13%1,157,391
Jun 13, 202518.7320.0718.5719.4818.462.80%539,055
Jun 12, 202518.6919.2218.5818.9517.96-1.71%547,258