Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
18.56
+1.10 (6.30%)
At close: Jun 11, 2026, 4:00 PM EDT
18.50
-0.06 (-0.32%)
After-hours: Jun 11, 2026, 7:10 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202617.5818.5817.5018.5618.566.30%963,424
Jun 10, 202618.4518.4517.3717.4617.46-4.38%1,137,635
Jun 9, 202619.8019.9417.9518.2618.26-6.88%1,187,302
Jun 8, 202620.8520.8619.1419.6119.61-2.24%994,791
Jun 5, 202621.5521.6919.9920.0620.06-8.94%871,212
Jun 4, 202621.9022.2321.4822.0322.03-0.63%408,796
Jun 3, 202622.4323.4721.7522.1722.17-2.42%1,061,088
Jun 2, 202621.9222.9021.7322.7222.723.98%798,081
Jun 1, 202622.8622.8621.5521.8521.85-6.26%722,942
May 29, 202622.8023.5222.4023.3123.312.51%779,602
May 28, 202622.7623.0322.3222.7422.740.18%727,456
May 27, 202623.3623.4122.3322.7022.70-1.69%489,990
May 26, 202623.0623.8522.8523.0923.090.96%532,553
May 22, 202622.2122.9621.2322.8722.871.96%960,025
May 21, 202622.6623.5522.2622.4322.43-1.19%1,811,379
May 20, 202622.6123.1222.1722.7022.702.30%413,411
May 19, 202623.7123.7122.1922.1922.19-6.37%730,606
May 18, 202624.6024.6023.3723.7023.70-3.66%640,072
May 15, 202624.1124.9124.0824.6024.60-0.93%1,376,288
May 14, 202626.0026.1323.8824.8324.83-4.65%1,079,175
May 13, 202625.4226.7525.2026.0426.044.75%1,556,819
May 12, 202625.7526.4824.3824.8624.86-3.68%689,694
May 11, 202624.5426.4924.3825.8125.815.09%1,234,231
May 8, 202623.7525.3123.6924.5624.565.27%1,042,229
May 7, 202623.8324.1622.7223.3323.33-1.56%522,793
May 6, 202624.4524.5723.5123.7023.70-3.70%458,960
May 5, 202624.3824.7824.0524.6124.611.90%530,267
May 4, 202623.9624.9623.7624.1524.150.17%536,089
May 1, 202623.3024.1523.1024.1124.113.25%452,127
Apr 30, 202621.6723.3521.6723.3523.358.45%804,950
Apr 29, 202622.0022.1020.8121.5321.53-3.67%734,961
Apr 28, 202621.9522.3721.5922.3522.350.36%442,377
Apr 27, 202622.6822.9421.8422.2722.27-1.42%378,098
Apr 24, 202623.0923.1522.0722.5922.59-1.61%407,076
Apr 23, 202622.6023.0822.3522.9622.961.19%722,081
Apr 22, 202620.8623.0920.7622.6922.6910.85%1,269,713
Apr 21, 202621.3821.5920.3320.4720.47-4.70%940,269
Apr 20, 202621.3821.7920.7621.4821.480.56%890,110
Apr 17, 202621.5222.1221.2821.3621.360.09%1,458,156
Apr 16, 202622.3422.6820.1921.3421.34-11.89%2,852,255
Apr 15, 202624.2825.0423.9124.2224.220.37%658,570
Apr 14, 202624.2324.3623.7924.1324.131.39%594,617
Apr 13, 202623.2624.2423.2223.8023.803.88%758,118
Apr 10, 202623.0223.1622.7122.9122.91-349,309
Apr 9, 202623.6024.0922.7222.9122.91-3.62%559,348
Apr 8, 202625.1525.2523.6023.7723.77-0.29%484,588
Apr 7, 202624.0324.0322.8123.8423.84-0.08%567,611
Apr 6, 202624.9224.9223.8123.8623.86-4.02%406,962
Apr 2, 202624.6725.4924.6724.8624.86-2.24%309,098
Apr 1, 202625.6025.9525.3025.4325.430.08%275,738