Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
24.11
+0.76 (3.25%)
At close: May 1, 2026, 4:00 PM EDT
24.14
+0.03 (0.12%)
After-hours: May 1, 2026, 7:57 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202623.3024.1523.1024.1124.113.25%451,442
Apr 30, 202621.6723.3521.6723.3523.358.45%804,449
Apr 29, 202622.0022.1020.8121.5321.53-3.67%733,940
Apr 28, 202621.9522.3721.5922.3522.350.36%438,446
Apr 27, 202622.6822.9421.8422.2722.27-1.42%377,992
Apr 24, 202623.0923.1522.0722.5922.59-1.61%405,636
Apr 23, 202622.6023.0822.3522.9622.961.19%721,596
Apr 22, 202620.8623.0920.7622.6922.6910.85%1,268,449
Apr 21, 202621.3821.5920.3320.4720.47-4.70%937,865
Apr 20, 202621.3821.7920.7621.4821.480.56%889,807
Apr 17, 202621.5222.1221.2821.3621.360.09%1,457,014
Apr 16, 202622.3422.6820.1921.3421.34-11.89%2,846,264
Apr 15, 202624.2825.0423.9124.2224.220.37%656,392
Apr 14, 202624.2324.3623.7924.1324.131.39%592,021
Apr 13, 202623.2624.2423.2223.8023.803.88%756,764
Apr 10, 202623.0223.1622.7122.9122.91-349,309
Apr 9, 202623.6024.0922.7222.9122.91-3.62%559,324
Apr 8, 202625.1525.2523.6023.7723.77-0.29%483,808
Apr 7, 202624.0324.0322.8123.8423.84-0.08%559,298
Apr 6, 202624.9224.9223.8123.8623.86-4.02%406,097
Apr 2, 202624.6725.4924.6724.8624.86-2.24%309,027
Apr 1, 202625.6025.9525.3025.4325.430.08%275,469
Mar 31, 202624.5025.4224.2225.4125.415.35%365,548
Mar 30, 202625.2925.2924.0424.1224.12-4.63%414,396
Mar 27, 202625.5325.7924.8925.2925.29-0.90%265,874
Mar 26, 202625.9026.1425.3425.5225.52-3.66%341,784
Mar 25, 202625.7626.7125.6926.4926.493.80%504,272
Mar 24, 202625.0125.9124.6625.5225.526.73%838,103
Mar 23, 202623.8124.3623.3023.9123.912.18%750,868
Mar 20, 202624.2924.6723.1823.4023.40-1.39%921,267
Mar 19, 202623.2723.7722.6823.7323.73-2.02%426,420
Mar 18, 202624.6425.0123.9924.2224.22-2.77%505,097
Mar 17, 202625.7125.9324.8224.9124.91-2.16%481,346
Mar 16, 202625.1725.9225.1625.4625.46-0.47%278,182
Mar 13, 202625.7426.4925.3325.5825.58-0.78%282,696
Mar 12, 202625.7526.1025.4725.7825.78-0.39%379,095
Mar 11, 202625.4826.4525.2525.8825.882.05%459,815
Mar 10, 202625.1825.8224.8225.3625.365.67%657,949
Mar 9, 202622.9124.0822.8524.0024.002.83%490,683
Mar 6, 202623.5123.8823.1823.3423.34-1.93%339,601
Mar 5, 202624.0024.2923.4523.8023.80-1.29%341,763
Mar 4, 202624.0024.3823.7224.1124.111.82%578,444
Mar 3, 202624.5924.7423.3823.6823.68-8.36%1,017,542
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