Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
16.67
-0.25 (-1.48%)
At close: Aug 11, 2026, 4:00 PM EDT
16.63
-0.04 (-0.24%)
After-hours: Aug 11, 2026, 4:00 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202616.7817.1716.5116.67--1.48%255,295
Aug 10, 202617.0017.1016.6116.9216.92-0.53%380,047
Aug 7, 202616.5017.1916.2417.0117.015.13%702,989
Aug 6, 202615.7916.5215.4616.1816.182.53%674,331
Aug 5, 202615.8616.1415.3815.7815.78-1.25%926,721
Aug 4, 202615.9016.1515.2615.9815.981.52%1,070,860
Aug 3, 202615.4116.3415.3215.7415.743.96%1,292,045
Jul 31, 202615.0015.2414.6415.1415.142.02%456,687
Jul 30, 202614.9915.0814.5514.8414.841.78%521,907
Jul 29, 202614.9315.2114.5714.5814.58-2.34%487,443
Jul 28, 202615.0015.2314.7014.9314.93-2.10%532,099
Jul 27, 202615.1215.4914.8215.2515.253.04%482,878
Jul 24, 202615.8815.8814.7814.8014.80-6.03%781,350
Jul 23, 202616.1516.4615.6515.7515.75-2.30%366,053
Jul 22, 202616.7217.2016.1216.1216.12-1.77%561,163
Jul 21, 202617.0017.3416.2116.4116.41-2.50%1,111,111
Jul 20, 202616.7017.0616.0216.8316.832.06%728,362
Jul 17, 202615.7916.7015.7616.4916.493.00%761,190
Jul 16, 202615.9016.0615.6116.0116.010.13%695,741
Jul 15, 202615.8616.3415.4215.9915.992.83%578,029
Jul 14, 202615.6615.9415.4515.5515.551.97%454,952
Jul 13, 202615.4115.7115.0915.2515.25-3.30%647,701
Jul 10, 202615.6716.2515.6715.7715.770.70%748,973
Jul 9, 202615.6415.7915.2915.6615.662.35%767,939
Jul 8, 202615.7515.9014.9515.3015.30-2.67%563,632
Jul 7, 202615.9916.3715.5515.7215.72-1.57%762,824
Jul 6, 202616.0016.4515.7815.9715.970.82%440,857
Jul 2, 202616.1316.8915.6115.8415.84-2.16%692,776
Jul 1, 202616.6117.0316.1216.1916.19-3.63%737,183
Jun 30, 202616.3217.0516.0516.8016.805.59%630,551
Jun 29, 202616.5216.5415.3315.9115.91-2.27%1,469,295
Jun 26, 202617.0017.0816.2016.2816.28-4.24%716,092
Jun 25, 202617.2817.3616.8017.0017.00-1.56%444,912
Jun 24, 202617.6718.0217.1517.2717.27-0.23%680,200
Jun 23, 202617.5517.9317.3017.3117.31-3.67%531,830
Jun 22, 202618.4218.6417.8417.9717.970.17%711,502
Jun 18, 202619.4519.6818.8719.4217.941.09%991,820
Jun 17, 202619.8020.0919.1619.2117.75-2.29%709,014
Jun 16, 202619.4020.1719.4019.6618.16-1.55%565,525
Jun 15, 202620.2020.4019.6019.9718.451.32%750,206
Jun 12, 202619.0020.1218.8519.7118.216.20%899,476
Jun 11, 202617.5818.5817.5018.5617.156.30%969,469
Jun 10, 202618.4518.4517.3717.4616.13-4.38%1,140,785
Jun 9, 202619.8019.9417.9518.2616.87-6.88%1,190,264
Jun 8, 202620.8520.8619.1419.6118.12-2.24%1,130,862
Jun 5, 202621.5521.6919.9920.0618.53-8.94%873,788
Jun 4, 202621.9022.2321.4822.0320.35-0.63%416,238
Jun 3, 202622.4323.4721.7522.1720.48-2.42%1,063,861
Jun 2, 202621.9222.9021.7322.7220.993.98%798,748
Jun 1, 202622.8622.8621.5521.8520.18-6.26%724,621