Skip to main content
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
20.86
+1.16 (5.89%)
At close: Feb 4, 2025, 4:00 PM
20.99
+0.13 (0.62%)
Pre-market: Feb 5, 2025, 4:21 AM EST

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202520.0821.1419.9920.8620.865.89%550,226
Feb 3, 202519.9720.3519.6819.7019.70-5.15%815,094
Jan 31, 202521.1421.4320.5820.7720.77-0.95%453,229
Jan 30, 202520.4021.1220.3620.9720.973.66%414,462
Jan 29, 202520.5820.8620.0620.2320.23-0.30%389,836
Jan 28, 202520.5920.6419.7520.2920.29-1.74%622,123
Jan 27, 202520.5821.8820.5020.6520.65-1.53%454,636
Jan 24, 202520.4521.5120.4220.9720.972.29%1,196,426
Jan 23, 202519.6120.5319.2220.5020.502.40%789,522
Jan 22, 202520.3520.3519.5320.0220.02-1.52%1,215,957
Jan 21, 202521.4121.4120.1720.3320.33-4.28%1,340,345
Jan 17, 202523.6123.8720.9821.2421.24-9.77%1,554,831
Jan 16, 202523.9523.9522.9223.5423.54-0.59%599,161
Jan 15, 202524.3224.5023.5523.6823.680.59%630,185
Jan 14, 202525.0625.3623.1523.5423.54-4.27%1,079,137
Jan 13, 202524.7924.8323.8424.5924.59-0.32%703,049
Jan 10, 202525.6925.8124.2824.6724.67-5.52%892,337
Jan 8, 202527.0827.3325.8126.1126.11-6.45%847,909
Jan 7, 202526.7028.5626.5927.9127.915.96%1,529,578
Jan 6, 202527.0428.4826.3026.3426.340.50%963,631
Jan 3, 202526.1226.2225.5126.2126.210.77%368,194
Jan 2, 202525.0126.6825.0026.0126.014.46%552,225
Dec 31, 202424.8925.1924.4224.9024.900.04%488,661
Dec 30, 202425.2525.2824.4724.8924.89-1.54%508,161
Dec 27, 202425.1825.8025.0725.2825.28-1.10%475,555
Dec 26, 202426.6026.8225.3725.5625.56-3.80%659,968
Dec 24, 202425.7227.1725.6526.5726.575.27%880,497
Dec 23, 202424.0425.3823.9025.2425.246.05%908,731
Dec 20, 202423.4124.3023.1223.8023.80-0.92%1,998,061
Dec 19, 202425.1725.1723.9424.0224.02-5.69%693,864
Dec 18, 202426.5127.0825.1025.4725.47-4.10%696,762
Dec 17, 202426.4527.1425.8626.5626.56-0.41%664,896
Dec 16, 202427.3727.4525.4326.6726.67-4.44%1,853,000
Dec 13, 202427.4027.9727.0527.9127.910.76%829,964
Dec 12, 202427.7628.7527.4527.7027.700.87%997,791
Dec 11, 202429.4629.8027.0827.4627.46-4.59%1,708,210
Dec 10, 202427.9129.0927.7228.7828.780.28%1,371,213
Dec 9, 202427.6929.6727.6928.7028.706.89%1,967,509
Dec 6, 202426.5026.9625.8026.8526.853.31%1,269,204
Dec 5, 202424.3026.4524.2625.9925.993.75%1,556,107
Dec 4, 202425.8526.3224.6025.0525.05-5.33%1,421,859
Dec 3, 202425.3027.2925.2326.4626.467.13%2,781,278
Dec 2, 202422.5425.3322.5424.7024.7011.31%2,736,982
Nov 29, 202422.3323.2921.9322.1922.19-1.73%682,675
Nov 27, 202422.3423.1122.1822.5822.583.44%548,965
Nov 26, 202422.5122.5121.4821.8321.83-3.02%581,337
Nov 25, 202421.8022.9521.6222.5122.514.02%891,701
Nov 22, 202421.0021.6520.6221.6421.64-0.14%631,942
Nov 21, 202421.9422.3021.4921.6721.67-3.30%676,750
Nov 20, 202421.3622.9321.1222.4122.417.64%1,055,476
Nov 19, 202421.3721.7020.8020.8220.82-1.70%500,615
Nov 18, 202421.0721.5920.9021.1821.181.29%705,617
Nov 15, 202421.1521.7520.9120.9120.91-1.92%516,126
Nov 14, 202421.3421.6820.5021.3221.32-1.11%996,678
Nov 13, 202421.5922.1521.2921.5621.561.08%997,207
Nov 12, 202422.0022.0020.8821.3321.33-5.87%1,569,317
Nov 11, 202423.0323.0322.0222.6622.66-1.69%1,253,583
Nov 8, 202423.7323.9723.0323.0523.05-6.15%1,378,680
Nov 7, 202425.3025.7724.2324.5624.561.78%1,154,625
Nov 6, 202424.6625.6323.7124.1324.13-14.31%3,130,913
Nov 5, 202428.1028.2327.1928.1628.161.15%1,350,929
Nov 4, 202427.4128.9427.3227.8427.841.72%1,842,718
Nov 1, 202426.2328.1326.1627.3727.373.05%1,715,936
Oct 31, 202425.1927.1825.1926.5626.564.77%2,544,882
Oct 30, 202425.7526.8823.3025.3525.354.93%3,784,923
Oct 29, 202425.9026.0823.6124.1624.16-12.78%3,855,786
Oct 28, 202423.9528.2023.4527.7027.7017.77%4,863,902
Oct 25, 202422.6025.3822.5023.5223.529.14%4,189,328
Oct 24, 202420.9521.5920.4921.5521.552.86%942,783
Oct 23, 202422.0022.0620.4020.9520.95-1.83%2,530,372
Oct 22, 202420.8821.8820.4221.3421.344.51%1,576,748
Oct 21, 202420.5320.5319.8420.4220.420.29%1,304,414
Oct 18, 202420.9021.6620.2820.3620.362.47%1,760,534
Oct 17, 202420.7020.7019.6219.8719.87-5.11%2,142,585
Oct 16, 202421.8421.9420.7820.9420.94-2.06%1,796,574
Oct 15, 202422.5022.6421.3821.3821.38-7.53%1,941,289
Oct 14, 202423.7524.2422.7423.1223.12-3.75%1,617,157
Oct 11, 202423.0824.1922.7524.0224.024.21%1,497,230
Oct 10, 202424.8225.0622.9223.0523.05-6.03%2,257,902
Oct 9, 202425.4427.5323.5924.5324.53-5.62%4,021,143
Oct 8, 202429.0529.2025.3825.9925.99-20.69%4,716,798
Oct 7, 202430.3437.3630.2332.7732.779.45%7,291,833
Oct 4, 202426.7530.1126.1729.9429.9414.76%2,983,059
Oct 3, 202425.0026.5524.9826.0926.092.19%896,188
Oct 2, 202426.9026.9025.1625.5325.53-2,508,993
Oct 1, 202426.2026.2424.1725.5325.53-4.81%2,466,115
Sep 30, 202424.6727.3524.5426.8226.8215.55%3,541,152
Sep 27, 202421.9523.6521.7523.2123.219.22%1,519,284
Sep 26, 202420.9121.5220.5521.2521.256.20%1,175,369
Sep 25, 202420.6820.7220.0120.0120.01-4.03%481,475
Sep 24, 202420.3120.9319.9220.8520.856.05%810,404
Sep 23, 202419.8119.9519.3619.6619.66-0.41%421,988
Sep 20, 202419.8119.9419.4319.7419.74-1.00%444,837
Sep 19, 202421.0021.0719.9319.9419.94-2.16%605,122
Sep 18, 202420.2021.3119.9220.3820.381.29%548,545
Sep 17, 202419.5520.1419.4120.1220.122.81%382,022
Sep 16, 202419.4019.8119.1019.5719.571.08%444,730
Sep 13, 202419.3319.4919.0019.3619.360.78%382,740
Sep 12, 202419.1319.5218.7719.2119.21-0.67%570,411
Sep 11, 202418.9819.3418.5319.3419.344.60%918,092