JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
18.35
-0.01 (-0.05%)
May 29, 2025, 4:00 PM - Market closed
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 18.65 | 18.91 | 18.17 | 18.35 | 18.35 | -0.05% | 204,755 |
| May 28, 2025 | 18.24 | 18.46 | 18.04 | 18.36 | 18.36 | -0.92% | 386,249 |
| May 27, 2025 | 18.33 | 18.63 | 17.95 | 18.53 | 18.53 | 1.15% | 405,362 |
| May 23, 2025 | 17.98 | 18.74 | 17.81 | 18.32 | 18.32 | -0.81% | 378,321 |
| May 22, 2025 | 18.27 | 18.68 | 17.73 | 18.47 | 18.47 | -1.65% | 579,015 |
| May 21, 2025 | 18.96 | 19.01 | 18.45 | 18.78 | 18.78 | -1.68% | 497,075 |
| May 20, 2025 | 19.09 | 19.82 | 18.98 | 19.10 | 19.10 | 0.74% | 677,649 |
| May 19, 2025 | 18.85 | 19.30 | 18.38 | 18.96 | 18.96 | -1.81% | 888,591 |
| May 16, 2025 | 19.32 | 19.94 | 19.18 | 19.31 | 19.31 | -0.52% | 414,674 |
| May 15, 2025 | 19.31 | 19.76 | 18.96 | 19.41 | 19.41 | -0.21% | 503,796 |
| May 14, 2025 | 19.35 | 19.65 | 18.68 | 19.45 | 19.45 | 0.41% | 943,342 |
| May 13, 2025 | 19.71 | 20.77 | 19.32 | 19.37 | 19.37 | -0.15% | 1,070,464 |
| May 12, 2025 | 19.60 | 19.73 | 19.00 | 19.40 | 19.40 | 2.97% | 927,804 |
| May 9, 2025 | 18.76 | 19.09 | 18.63 | 18.84 | 18.84 | 1.13% | 399,737 |
| May 8, 2025 | 18.42 | 18.76 | 17.41 | 18.63 | 18.63 | 3.73% | 731,805 |
| May 7, 2025 | 17.54 | 18.28 | 17.53 | 17.96 | 17.96 | 0.39% | 465,638 |
| May 6, 2025 | 17.71 | 18.60 | 17.63 | 17.89 | 17.89 | 2.05% | 694,238 |
| May 5, 2025 | 17.74 | 18.14 | 16.80 | 17.53 | 17.53 | -2.29% | 917,709 |
| May 2, 2025 | 18.30 | 18.40 | 17.82 | 17.94 | 17.94 | 0.39% | 320,001 |
| May 1, 2025 | 17.22 | 18.13 | 17.08 | 17.87 | 17.87 | 4.14% | 566,738 |
| Apr 30, 2025 | 16.53 | 17.50 | 16.16 | 17.16 | 17.16 | 1.12% | 792,583 |
| Apr 29, 2025 | 16.96 | 17.13 | 16.35 | 16.97 | 16.97 | -3.85% | 875,619 |
| Apr 28, 2025 | 17.37 | 17.83 | 17.09 | 17.65 | 17.65 | -0.06% | 798,550 |
| Apr 25, 2025 | 16.99 | 18.18 | 16.67 | 17.66 | 17.66 | 4.87% | 1,254,973 |
| Apr 24, 2025 | 16.74 | 17.39 | 16.55 | 16.84 | 16.84 | -0.88% | 2,179,644 |
| Apr 23, 2025 | 17.11 | 17.62 | 16.64 | 16.99 | 16.99 | 1.01% | 1,024,126 |
| Apr 22, 2025 | 15.89 | 17.02 | 15.89 | 16.82 | 16.82 | 2.81% | 722,531 |
| Apr 21, 2025 | 15.88 | 16.45 | 15.55 | 16.36 | 16.36 | 0.99% | 532,999 |
| Apr 17, 2025 | 15.81 | 16.65 | 15.63 | 16.20 | 16.20 | 2.66% | 881,306 |
| Apr 16, 2025 | 15.45 | 15.93 | 15.23 | 15.78 | 15.78 | 0.83% | 797,407 |
| Apr 15, 2025 | 15.60 | 15.78 | 15.35 | 15.65 | 15.65 | 1.23% | 1,040,454 |
| Apr 14, 2025 | 15.28 | 16.77 | 15.01 | 15.46 | 15.46 | 7.21% | 2,153,104 |
| Apr 11, 2025 | 14.06 | 14.43 | 13.42 | 14.42 | 14.42 | 3.89% | 1,192,229 |
| Apr 10, 2025 | 15.13 | 15.23 | 13.50 | 13.88 | 13.88 | -11.82% | 1,811,246 |
| Apr 9, 2025 | 14.48 | 15.80 | 13.93 | 15.74 | 15.74 | 8.93% | 1,503,671 |
| Apr 8, 2025 | 16.78 | 16.90 | 14.32 | 14.45 | 14.45 | -11.24% | 1,847,104 |
| Apr 7, 2025 | 14.87 | 17.06 | 14.76 | 16.28 | 16.28 | 3.56% | 1,613,734 |
| Apr 4, 2025 | 16.80 | 17.00 | 14.81 | 15.72 | 15.72 | -10.33% | 2,295,748 |
| Apr 3, 2025 | 17.97 | 18.18 | 17.28 | 17.53 | 17.53 | -5.60% | 741,686 |
| Apr 2, 2025 | 18.14 | 18.68 | 17.75 | 18.57 | 18.57 | 0.32% | 709,561 |
| Apr 1, 2025 | 19.26 | 19.26 | 18.08 | 18.51 | 18.51 | -0.70% | 909,877 |
| Mar 31, 2025 | 19.01 | 19.10 | 18.05 | 18.64 | 18.64 | -4.85% | 936,176 |
| Mar 28, 2025 | 20.15 | 20.15 | 19.02 | 19.59 | 19.59 | -2.54% | 829,416 |
| Mar 27, 2025 | 20.05 | 20.50 | 19.75 | 20.10 | 20.10 | -2.09% | 809,879 |
| Mar 26, 2025 | 21.35 | 23.21 | 19.90 | 20.53 | 20.53 | -0.82% | 2,004,820 |
| Mar 25, 2025 | 21.25 | 21.50 | 20.60 | 20.70 | 20.70 | -1.76% | 1,270,708 |
| Mar 24, 2025 | 22.67 | 22.67 | 20.52 | 21.07 | 21.07 | -6.65% | 1,712,799 |
| Mar 21, 2025 | 23.15 | 23.19 | 22.48 | 22.57 | 22.57 | -2.67% | 1,099,998 |
| Mar 20, 2025 | 23.38 | 23.88 | 22.82 | 23.19 | 23.19 | -2.40% | 1,043,497 |
| Mar 19, 2025 | 23.89 | 24.45 | 23.50 | 23.76 | 23.76 | 2.19% | 803,204 |