JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
23.40
-0.33 (-1.39%)
Mar 20, 2026, 4:00 PM EDT - Market closed
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.29 | 24.67 | 23.18 | 23.40 | 23.40 | -1.39% | 921,267 |
| Mar 19, 2026 | 23.27 | 23.77 | 22.68 | 23.73 | 23.73 | -2.02% | 426,420 |
| Mar 18, 2026 | 24.64 | 25.01 | 23.99 | 24.22 | 24.22 | -2.77% | 505,097 |
| Mar 17, 2026 | 25.71 | 25.93 | 24.82 | 24.91 | 24.91 | -2.16% | 481,346 |
| Mar 16, 2026 | 25.17 | 25.92 | 25.16 | 25.46 | 25.46 | -0.47% | 278,182 |
| Mar 13, 2026 | 25.74 | 26.49 | 25.33 | 25.58 | 25.58 | -0.78% | 282,696 |
| Mar 12, 2026 | 25.75 | 26.10 | 25.47 | 25.78 | 25.78 | -0.39% | 379,095 |
| Mar 11, 2026 | 25.48 | 26.45 | 25.25 | 25.88 | 25.88 | 2.05% | 459,815 |
| Mar 10, 2026 | 25.18 | 25.82 | 24.82 | 25.36 | 25.36 | 5.67% | 657,949 |
| Mar 9, 2026 | 22.91 | 24.08 | 22.85 | 24.00 | 24.00 | 2.83% | 490,683 |
| Mar 6, 2026 | 23.51 | 23.88 | 23.18 | 23.34 | 23.34 | -1.93% | 339,601 |
| Mar 5, 2026 | 24.00 | 24.29 | 23.45 | 23.80 | 23.80 | -1.29% | 341,763 |
| Mar 4, 2026 | 24.00 | 24.38 | 23.72 | 24.11 | 24.11 | 1.82% | 578,444 |
| Mar 3, 2026 | 24.59 | 24.74 | 23.38 | 23.68 | 23.68 | -8.36% | 1,017,542 |
| Mar 2, 2026 | 25.26 | 25.90 | 24.72 | 25.84 | 25.84 | 2.17% | 612,690 |
| Feb 27, 2026 | 25.40 | 25.65 | 24.77 | 25.29 | 25.29 | -4.42% | 726,326 |
| Feb 26, 2026 | 26.80 | 26.80 | 26.00 | 26.46 | 26.46 | -2.65% | 483,615 |
| Feb 25, 2026 | 27.01 | 27.52 | 26.68 | 27.18 | 27.18 | -1.09% | 263,004 |
| Feb 24, 2026 | 26.19 | 27.68 | 25.83 | 27.48 | 27.48 | 4.77% | 662,420 |
| Feb 23, 2026 | 26.26 | 26.65 | 25.92 | 26.23 | 26.23 | -0.76% | 275,579 |
| Feb 20, 2026 | 25.83 | 26.66 | 25.61 | 26.43 | 26.43 | 1.07% | 439,219 |
| Feb 19, 2026 | 26.44 | 26.82 | 25.43 | 26.15 | 26.15 | -2.32% | 577,393 |
| Feb 18, 2026 | 26.84 | 27.06 | 26.25 | 26.77 | 26.77 | 1.13% | 235,765 |
| Feb 17, 2026 | 26.60 | 26.94 | 25.76 | 26.47 | 26.47 | -0.34% | 309,447 |
| Feb 13, 2026 | 26.90 | 27.31 | 26.20 | 26.56 | 26.56 | -2.75% | 553,010 |
| Feb 12, 2026 | 28.07 | 28.13 | 27.03 | 27.31 | 27.31 | -2.22% | 405,320 |
| Feb 11, 2026 | 29.29 | 29.35 | 26.87 | 27.93 | 27.93 | -5.06% | 832,403 |
| Feb 10, 2026 | 28.52 | 29.65 | 28.02 | 29.42 | 29.42 | 2.72% | 564,557 |
| Feb 9, 2026 | 27.79 | 29.15 | 27.20 | 28.64 | 28.64 | 3.39% | 530,556 |
| Feb 6, 2026 | 28.36 | 28.58 | 26.45 | 27.70 | 27.70 | - | 599,618 |
| Feb 5, 2026 | 26.77 | 28.43 | 26.18 | 27.70 | 27.70 | 0.51% | 776,190 |
| Feb 4, 2026 | 28.89 | 30.55 | 26.70 | 27.56 | 27.56 | 8.46% | 2,420,623 |
| Feb 3, 2026 | 26.01 | 26.30 | 24.59 | 25.41 | 25.41 | 0.04% | 619,662 |
| Feb 2, 2026 | 25.06 | 25.74 | 24.94 | 25.40 | 25.40 | -0.90% | 421,361 |
| Jan 30, 2026 | 25.37 | 25.98 | 25.10 | 25.63 | 25.63 | -0.70% | 481,537 |
| Jan 29, 2026 | 27.15 | 27.23 | 25.30 | 25.81 | 25.81 | -5.35% | 703,861 |
| Jan 28, 2026 | 28.43 | 28.44 | 26.72 | 27.27 | 27.27 | -2.12% | 436,495 |
| Jan 27, 2026 | 27.97 | 28.40 | 27.40 | 27.86 | 27.86 | 0.36% | 390,592 |
| Jan 26, 2026 | 27.20 | 28.78 | 26.65 | 27.76 | 27.76 | - | 730,326 |
| Jan 23, 2026 | 27.65 | 28.61 | 27.60 | 27.76 | 27.76 | 9.03% | 1,357,734 |
| Jan 22, 2026 | 25.34 | 25.94 | 25.03 | 25.46 | 25.46 | 0.91% | 452,263 |
| Jan 21, 2026 | 25.81 | 26.30 | 24.25 | 25.23 | 25.23 | -2.32% | 796,110 |
| Jan 20, 2026 | 28.13 | 28.40 | 24.80 | 25.83 | 25.83 | -12.44% | 1,401,443 |
| Jan 16, 2026 | 29.37 | 29.98 | 29.12 | 29.50 | 29.50 | 0.31% | 917,330 |
| Jan 15, 2026 | 29.99 | 30.13 | 29.26 | 29.41 | 29.41 | -0.78% | 488,293 |
| Jan 14, 2026 | 30.40 | 30.90 | 29.46 | 29.64 | 29.64 | -1.13% | 504,821 |
| Jan 13, 2026 | 30.19 | 30.50 | 28.97 | 29.98 | 29.98 | 2.74% | 2,574,468 |
| Jan 12, 2026 | 28.00 | 30.22 | 27.84 | 29.18 | 29.18 | 7.60% | 1,203,899 |
| Jan 9, 2026 | 27.01 | 27.78 | 27.01 | 27.12 | 27.12 | 1.08% | 473,586 |
| Jan 8, 2026 | 27.65 | 28.17 | 26.51 | 26.83 | 26.83 | -5.86% | 1,293,034 |