JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
18.72
+0.09 (0.48%)
May 9, 2025, 10:56 AM - Market open

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202518.4218.7617.4118.6318.633.73%731,805
May 7, 202517.5418.2817.5317.9617.960.39%465,638
May 6, 202517.7118.6017.6317.8917.892.05%694,238
May 5, 202517.7418.1416.8017.5317.53-2.29%917,709
May 2, 202518.3018.4017.8217.9417.940.39%320,001
May 1, 202517.2218.1317.0817.8717.874.14%566,738
Apr 30, 202516.5317.5016.1617.1617.161.12%792,583
Apr 29, 202516.9617.1316.3516.9716.97-3.85%875,619
Apr 28, 202517.3717.8317.0917.6517.65-0.06%798,550
Apr 25, 202516.9918.1816.6717.6617.664.87%1,254,973
Apr 24, 202516.7417.3916.5516.8416.84-0.88%2,179,644
Apr 23, 202517.1117.6216.6416.9916.991.01%1,024,126
Apr 22, 202515.8917.0215.8916.8216.822.81%722,531
Apr 21, 202515.8816.4515.5516.3616.360.99%532,999
Apr 17, 202515.8116.6515.6316.2016.202.66%881,306
Apr 16, 202515.4515.9315.2315.7815.780.83%797,407
Apr 15, 202515.6015.7815.3515.6515.651.23%1,040,454
Apr 14, 202515.2816.7715.0115.4615.467.21%2,153,104
Apr 11, 202514.0614.4313.4214.4214.423.89%1,192,229
Apr 10, 202515.1315.2313.5013.8813.88-11.82%1,811,246
Apr 9, 202514.4815.8013.9315.7415.748.93%1,503,671
Apr 8, 202516.7816.9014.3214.4514.45-11.24%1,847,104
Apr 7, 202514.8717.0614.7616.2816.283.56%1,613,734
Apr 4, 202516.8017.0014.8115.7215.72-10.33%2,295,748
Apr 3, 202517.9718.1817.2817.5317.53-5.60%741,686
Apr 2, 202518.1418.6817.7518.5718.570.32%709,561
Apr 1, 202519.2619.2618.0818.5118.51-0.70%909,877
Mar 31, 202519.0119.1018.0518.6418.64-4.85%936,176
Mar 28, 202520.1520.1519.0219.5919.59-2.54%829,416
Mar 27, 202520.0520.5019.7520.1020.10-2.09%809,879
Mar 26, 202521.3523.2119.9020.5320.53-0.82%2,004,820
Mar 25, 202521.2521.5020.6020.7020.70-1.76%1,270,708
Mar 24, 202522.6722.6720.5221.0721.07-6.65%1,712,799
Mar 21, 202523.1523.1922.4822.5722.57-2.67%1,099,998
Mar 20, 202523.3823.8822.8223.1923.19-2.40%1,043,497
Mar 19, 202523.8924.4523.5023.7623.762.19%803,204
Mar 18, 202523.7723.8323.0023.2523.25-0.21%614,869
Mar 17, 202522.0524.0022.0323.3023.306.88%864,289
Mar 14, 202522.5522.7821.5521.8021.80-0.68%604,483
Mar 13, 202520.8521.9920.8521.9521.953.15%825,139
Mar 12, 202522.0622.0621.1921.2821.28-2.16%480,473
Mar 11, 202522.5122.7221.2621.7521.75-1.36%491,859
Mar 10, 202522.5823.5021.9422.0522.05-2.69%493,920
Mar 7, 202522.3523.0422.2522.6622.660.71%551,023
Mar 6, 202522.6023.0222.4022.5022.50-1.79%662,323
Mar 5, 202522.6223.0022.1222.9122.911.01%397,081
Mar 4, 202521.0023.0720.8422.6822.687.39%667,545
Mar 3, 202522.7523.0620.8121.1221.12-6.26%656,542
Feb 28, 202522.9123.0722.0622.5322.53-4.82%943,299
Feb 27, 202522.7224.4722.6323.6723.67-0.80%1,063,104