Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
25.84
+0.55 (2.17%)
At close: Mar 2, 2026, 4:00 PM EST
26.00
+0.16 (0.62%)
After-hours: Mar 2, 2026, 7:00 PM EST

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202625.2625.9024.7225.8425.842.17%612,690
Feb 27, 202625.4025.6524.7725.2925.29-4.42%726,326
Feb 26, 202626.8026.8026.0026.4626.46-2.65%483,615
Feb 25, 202627.0127.5226.6827.1827.18-1.09%263,004
Feb 24, 202626.1927.6825.8327.4827.484.77%662,420
Feb 23, 202626.2626.6525.9226.2326.23-0.76%275,579
Feb 20, 202625.8326.6625.6126.4326.431.07%439,219
Feb 19, 202626.4426.8225.4326.1526.15-2.32%577,393
Feb 18, 202626.8427.0626.2526.7726.771.13%235,765
Feb 17, 202626.6026.9425.7626.4726.47-0.34%309,447
Feb 13, 202626.9027.3126.2026.5626.56-2.75%553,010
Feb 12, 202628.0728.1327.0327.3127.31-2.22%405,320
Feb 11, 202629.2929.3526.8727.9327.93-5.06%832,403
Feb 10, 202628.5229.6528.0229.4229.422.72%564,557
Feb 9, 202627.7929.1527.2028.6428.643.39%530,556
Feb 6, 202628.3628.5826.4527.7027.70-599,618
Feb 5, 202626.7728.4326.1827.7027.700.51%776,190
Feb 4, 202628.8930.5526.7027.5627.568.46%2,420,623
Feb 3, 202626.0126.3024.5925.4125.410.04%619,662
Feb 2, 202625.0625.7424.9425.4025.40-0.90%421,361
Jan 30, 202625.3725.9825.1025.6325.63-0.70%481,537
Jan 29, 202627.1527.2325.3025.8125.81-5.35%703,861
Jan 28, 202628.4328.4426.7227.2727.27-2.12%436,495
Jan 27, 202627.9728.4027.4027.8627.860.36%390,592
Jan 26, 202627.2028.7826.6527.7627.76-730,326
Jan 23, 202627.6528.6127.6027.7627.769.03%1,357,734
Jan 22, 202625.3425.9425.0325.4625.460.91%452,263
Jan 21, 202625.8126.3024.2525.2325.23-2.32%796,110
Jan 20, 202628.1328.4024.8025.8325.83-12.44%1,401,443
Jan 16, 202629.3729.9829.1229.5029.500.31%917,330
Jan 15, 202629.9930.1329.2629.4129.41-0.78%488,293
Jan 14, 202630.4030.9029.4629.6429.64-1.13%504,821
Jan 13, 202630.1930.5028.9729.9829.982.74%2,574,468
Jan 12, 202628.0030.2227.8429.1829.187.60%1,203,899
Jan 9, 202627.0127.7827.0127.1227.121.08%473,586
Jan 8, 202627.6528.1726.5126.8326.83-5.86%1,293,034
Jan 7, 202627.9828.9427.4528.5028.501.32%503,827
Jan 6, 202628.6928.9027.4728.1328.13-1.23%455,751
Jan 5, 202628.1028.7226.9028.4828.481.93%469,840
Jan 2, 202626.8028.6226.6527.9427.948.25%797,188
Dec 31, 202526.1926.6725.7425.8125.81-1.94%433,433
Dec 30, 202527.0227.1226.2926.3226.32-1.97%425,262
Dec 29, 202527.0427.8826.8326.8526.85-2.15%383,739
Dec 26, 202527.3427.8227.0027.4427.440.66%305,421
Dec 24, 202527.0927.4126.8827.2627.260.63%130,069
Dec 23, 202527.7227.7326.6327.0927.09-3.77%394,378
Dec 22, 202527.8028.7027.3928.1528.152.21%578,000
Dec 19, 202527.3128.0027.0627.5427.541.29%969,024
Dec 18, 202527.5028.4227.0627.1927.190.11%277,977
Dec 17, 202527.1228.6327.1027.1627.16-0.04%716,341