JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
25.11
+1.75 (7.49%)
At close: Oct 31, 2025, 4:00 PM EDT
25.11
0.00 (0.00%)
After-hours: Oct 31, 2025, 7:00 PM EDT
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.38 | 25.48 | 23.31 | 25.11 | 25.11 | 7.49% | 989,644 |
| Oct 30, 2025 | 23.98 | 23.98 | 22.88 | 23.36 | 23.36 | -3.31% | 764,263 |
| Oct 29, 2025 | 23.36 | 24.71 | 23.35 | 24.16 | 24.16 | 7.28% | 1,319,333 |
| Oct 28, 2025 | 22.59 | 22.93 | 22.32 | 22.52 | 22.52 | -0.62% | 380,152 |
| Oct 27, 2025 | 22.10 | 22.70 | 21.82 | 22.66 | 22.66 | 5.20% | 617,436 |
| Oct 24, 2025 | 21.51 | 21.68 | 21.28 | 21.54 | 21.54 | 2.33% | 388,088 |
| Oct 23, 2025 | 21.65 | 21.74 | 21.02 | 21.05 | 21.05 | -1.96% | 529,259 |
| Oct 22, 2025 | 22.53 | 22.68 | 20.97 | 21.47 | 21.47 | -5.42% | 948,948 |
| Oct 21, 2025 | 23.22 | 23.27 | 22.59 | 22.70 | 22.70 | -2.53% | 240,863 |
| Oct 20, 2025 | 23.44 | 23.72 | 22.89 | 23.29 | 23.29 | 0.78% | 362,611 |
| Oct 17, 2025 | 23.45 | 23.50 | 22.98 | 23.11 | 23.11 | -3.55% | 421,958 |
| Oct 16, 2025 | 24.12 | 24.44 | 23.63 | 23.96 | 23.96 | 0.76% | 436,455 |
| Oct 15, 2025 | 23.86 | 24.73 | 23.44 | 23.78 | 23.78 | 0.55% | 593,133 |
| Oct 14, 2025 | 22.76 | 24.08 | 22.43 | 23.65 | 23.65 | 0.98% | 654,950 |
| Oct 13, 2025 | 22.68 | 23.62 | 22.51 | 23.42 | 23.42 | 6.31% | 603,459 |
| Oct 10, 2025 | 24.29 | 24.29 | 21.61 | 22.03 | 22.03 | -10.34% | 1,347,067 |
| Oct 9, 2025 | 24.16 | 25.32 | 24.00 | 24.57 | 24.57 | 1.74% | 821,465 |
| Oct 8, 2025 | 24.20 | 24.60 | 23.76 | 24.15 | 24.15 | 0.33% | 527,026 |
| Oct 7, 2025 | 24.65 | 24.80 | 23.92 | 24.07 | 24.07 | -1.96% | 366,062 |
| Oct 6, 2025 | 24.76 | 25.20 | 24.40 | 24.55 | 24.55 | -0.77% | 403,947 |
| Oct 3, 2025 | 25.50 | 25.50 | 24.40 | 24.74 | 24.74 | -2.06% | 438,832 |
| Oct 2, 2025 | 25.51 | 25.93 | 25.01 | 25.26 | 25.26 | 0.04% | 576,658 |
| Oct 1, 2025 | 23.85 | 25.54 | 23.85 | 25.25 | 25.25 | 5.08% | 674,723 |
| Sep 30, 2025 | 24.12 | 24.13 | 23.22 | 24.03 | 24.03 | 0.33% | 603,859 |
| Sep 29, 2025 | 24.44 | 24.58 | 23.85 | 23.95 | 23.95 | -0.62% | 571,750 |
| Sep 26, 2025 | 25.24 | 25.24 | 24.07 | 24.10 | 24.10 | -5.08% | 570,109 |
| Sep 25, 2025 | 25.26 | 25.84 | 24.89 | 25.39 | 25.39 | -0.47% | 450,363 |
| Sep 24, 2025 | 24.59 | 26.12 | 24.59 | 25.51 | 25.51 | 5.76% | 703,002 |
| Sep 23, 2025 | 25.39 | 25.50 | 24.07 | 24.12 | 24.12 | -4.48% | 503,042 |
| Sep 22, 2025 | 25.09 | 25.42 | 24.77 | 25.25 | 25.25 | 1.32% | 583,727 |
| Sep 19, 2025 | 24.55 | 25.20 | 24.48 | 24.92 | 24.92 | 3.45% | 864,242 |
| Sep 18, 2025 | 25.00 | 25.16 | 24.05 | 24.09 | 24.09 | -4.93% | 619,118 |
| Sep 17, 2025 | 26.00 | 26.06 | 24.90 | 25.34 | 25.34 | -2.76% | 613,088 |
| Sep 16, 2025 | 26.75 | 26.79 | 25.86 | 26.06 | 26.06 | -0.99% | 501,730 |
| Sep 15, 2025 | 25.30 | 27.28 | 25.30 | 26.32 | 26.32 | 4.90% | 1,189,930 |
| Sep 12, 2025 | 24.24 | 25.33 | 24.15 | 25.09 | 25.09 | 6.31% | 764,551 |
| Sep 11, 2025 | 24.40 | 24.75 | 23.60 | 23.60 | 23.60 | -2.92% | 405,217 |
| Sep 10, 2025 | 24.50 | 24.54 | 23.70 | 24.31 | 24.31 | -0.69% | 567,954 |
| Sep 9, 2025 | 24.77 | 25.24 | 23.87 | 24.48 | 24.48 | -1.65% | 511,824 |
| Sep 8, 2025 | 25.38 | 25.50 | 24.78 | 24.89 | 24.89 | -2.32% | 548,417 |
| Sep 5, 2025 | 25.00 | 25.88 | 24.44 | 25.48 | 25.48 | 5.07% | 1,079,430 |
| Sep 4, 2025 | 23.99 | 24.40 | 23.71 | 24.25 | 24.25 | 1.00% | 313,321 |
| Sep 3, 2025 | 23.74 | 24.39 | 23.60 | 24.01 | 24.01 | 1.09% | 285,397 |
| Sep 2, 2025 | 22.62 | 24.09 | 22.43 | 23.75 | 23.75 | 2.95% | 563,457 |
| Aug 29, 2025 | 22.27 | 23.45 | 22.20 | 23.07 | 23.07 | 4.25% | 547,616 |
| Aug 28, 2025 | 22.31 | 22.49 | 22.07 | 22.13 | 22.13 | -1.64% | 370,632 |
| Aug 27, 2025 | 23.56 | 23.56 | 22.12 | 22.50 | 22.50 | -4.74% | 711,540 |
| Aug 26, 2025 | 23.78 | 24.31 | 23.41 | 23.62 | 23.62 | -0.71% | 414,204 |
| Aug 25, 2025 | 23.50 | 24.37 | 23.50 | 23.79 | 23.79 | 1.23% | 568,902 |
| Aug 22, 2025 | 22.68 | 23.87 | 22.50 | 23.50 | 23.50 | 3.98% | 690,885 |