Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
25.83
-3.67 (-12.44%)
At close: Jan 20, 2026, 4:00 PM EST
25.97
+0.14 (0.54%)
After-hours: Jan 20, 2026, 7:56 PM EST

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202525.6527.4525.6527.1727.173.82%481,983
Dec 15, 202525.6626.2425.5026.1726.172.07%478,139
Dec 12, 202526.7426.8225.1325.6425.64-4.26%622,819
Dec 11, 202526.1026.8625.3726.7826.781.75%392,362
Dec 10, 202525.2927.1425.2926.3226.323.26%875,784
Dec 9, 202524.6825.5824.5025.4925.492.53%691,848
Dec 8, 202524.3525.1224.2124.8624.862.64%346,337
Dec 5, 202524.8025.1224.2024.2224.22-2.34%512,512
Dec 4, 202524.3425.0224.0524.8024.802.82%532,139
Dec 3, 202525.3025.4824.0124.1224.12-5.71%577,644
Dec 2, 202525.9026.0524.8525.5825.58-1.24%373,862
Dec 1, 202525.9926.4825.7725.9025.90-0.92%347,709
Nov 28, 202525.4526.3125.3926.1426.141.67%176,584
Nov 26, 202525.8425.8425.2025.7125.710.39%342,740
Nov 25, 202525.7325.8025.1025.6125.61-0.70%298,118
Nov 24, 202525.4226.2625.0225.7925.792.83%560,291
Nov 21, 202525.4125.7224.5025.0825.08-0.48%1,969,292
Nov 20, 202527.3827.7625.1925.2025.20-6.32%1,124,653
Nov 19, 202528.4828.5826.3026.9026.90-6.11%727,706
Nov 18, 202529.3529.8728.1128.6528.65-6.31%884,450
Nov 17, 202527.2131.8826.9030.5830.5813.09%2,721,546
Nov 14, 202525.7227.8825.2727.0427.042.74%726,475
Nov 13, 202527.9428.2526.1226.3226.32-3.63%718,352
Nov 12, 202527.9028.1926.9027.3127.31-2.53%553,964
Nov 11, 202529.6629.7027.8028.0228.02-5.53%568,923
Nov 10, 202528.8829.9828.4729.6629.665.18%960,507
Nov 7, 202528.0928.3026.6828.2028.20-1.33%653,320
Nov 6, 202528.4729.7128.3028.5828.58-0.56%1,191,267