Jinko Holdings Limited (JKS)
NYSE: JKS · Real-Time Price · USD
8.63
+0.40 (4.86%)
At close: Oct 30, 2026, 4:00 PM EDT
8.69
+0.06 (0.68%)
After-hours: Oct 30, 2026, 7:56 PM EDT
Jinko Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.67 | 8.75 | 8.22 | 8.63 | 8.63 | 4.86% | 1,149,207 |
| Oct 29, 2026 | 8.24 | 8.33 | 8.10 | 8.23 | 8.23 | -0.24% | 355,538 |
| Oct 28, 2026 | 8.25 | 8.28 | 7.86 | 8.25 | 8.25 | -1.32% | 920,182 |
| Oct 27, 2026 | 8.19 | 8.47 | 8.18 | 8.36 | 8.36 | 2.33% | 622,975 |
| Oct 26, 2026 | 8.42 | 8.43 | 8.03 | 8.17 | 8.17 | -2.85% | 637,953 |
| Oct 23, 2026 | 8.10 | 8.47 | 8.02 | 8.41 | 8.41 | 3.32% | 647,721 |
| Oct 22, 2026 | 7.92 | 8.18 | 7.83 | 8.14 | 8.14 | 0.12% | 627,606 |
| Oct 21, 2026 | 8.25 | 8.27 | 7.97 | 8.13 | 8.13 | 0.25% | 575,089 |
| Oct 20, 2026 | 7.94 | 8.26 | 7.92 | 8.11 | 8.11 | 1.00% | 444,066 |
| Oct 19, 2026 | 8.28 | 8.28 | 7.94 | 8.03 | 8.03 | -1.11% | 912,971 |
| Oct 16, 2026 | 8.55 | 8.66 | 8.04 | 8.12 | 8.12 | -2.87% | 1,477,695 |
| Oct 15, 2026 | 8.28 | 8.40 | 8.04 | 8.36 | 8.36 | 1.83% | 724,616 |
| Oct 14, 2026 | 8.47 | 8.51 | 8.18 | 8.21 | 8.21 | -4.65% | 981,509 |
| Oct 13, 2026 | 8.50 | 8.64 | 8.32 | 8.61 | 8.61 | -0.23% | 564,129 |
| Oct 12, 2026 | 8.81 | 8.87 | 8.30 | 8.63 | 8.63 | -2.82% | 634,717 |
| Oct 9, 2026 | 8.76 | 8.92 | 8.52 | 8.88 | 8.88 | 2.54% | 450,993 |
| Oct 8, 2026 | 8.75 | 8.81 | 8.45 | 8.66 | 8.66 | -2.70% | 635,756 |
| Oct 7, 2026 | 8.95 | 9.00 | 8.67 | 8.90 | 8.90 | -2.09% | 748,553 |
| Oct 6, 2026 | 9.23 | 9.35 | 9.05 | 9.09 | 9.09 | -1.20% | 545,996 |
| Oct 5, 2026 | 9.15 | 9.24 | 8.92 | 9.20 | 9.20 | 0.55% | 626,416 |
| Oct 2, 2026 | 9.50 | 9.51 | 9.10 | 9.15 | 9.15 | -1.51% | 383,410 |
| Oct 1, 2026 | 9.52 | 9.62 | 9.07 | 9.29 | 9.29 | -2.31% | 770,461 |
| Sep 30, 2026 | 9.78 | 10.01 | 9.49 | 9.51 | 9.51 | -0.94% | 553,000 |
| Sep 29, 2026 | 9.28 | 9.92 | 9.19 | 9.60 | 9.60 | 4.35% | 1,162,338 |
| Sep 28, 2026 | 9.58 | 9.59 | 9.20 | 9.20 | 9.20 | -4.86% | 798,433 |
| Sep 25, 2026 | 9.70 | 9.87 | 9.47 | 9.67 | 9.67 | - | 708,969 |
| Sep 24, 2026 | 9.91 | 9.97 | 9.42 | 9.67 | 9.67 | -2.42% | 983,041 |
| Sep 23, 2026 | 10.37 | 10.46 | 9.91 | 9.91 | 9.91 | -5.44% | 741,619 |
| Sep 22, 2026 | 10.61 | 10.68 | 10.28 | 10.48 | 10.48 | -0.76% | 677,643 |
| Sep 21, 2026 | 10.58 | 10.74 | 10.35 | 10.56 | 10.56 | 1.64% | 668,863 |
| Sep 18, 2026 | 10.85 | 10.90 | 10.30 | 10.39 | 10.39 | -3.44% | 755,714 |
| Sep 17, 2026 | 10.35 | 11.03 | 10.34 | 10.76 | 10.76 | 4.67% | 851,773 |
| Sep 16, 2026 | 10.83 | 10.96 | 9.99 | 10.28 | 10.28 | -4.01% | 1,112,956 |
| Sep 15, 2026 | 11.25 | 11.37 | 10.59 | 10.71 | 10.71 | -5.64% | 962,107 |
| Sep 14, 2026 | 11.41 | 11.55 | 11.29 | 11.35 | 11.35 | -0.87% | 460,680 |
| Sep 11, 2026 | 11.86 | 11.95 | 11.43 | 11.45 | 11.45 | -1.97% | 808,740 |
| Sep 10, 2026 | 11.90 | 12.14 | 11.52 | 11.68 | 11.68 | -4.11% | 758,752 |
| Sep 9, 2026 | 12.63 | 12.87 | 11.76 | 12.18 | 12.18 | -2.01% | 864,942 |
| Sep 8, 2026 | 12.00 | 12.74 | 11.87 | 12.43 | 12.43 | 3.76% | 889,476 |
| Sep 4, 2026 | 12.14 | 12.24 | 11.95 | 11.98 | 11.98 | -1.72% | 888,941 |
| Sep 3, 2026 | 12.46 | 12.60 | 12.17 | 12.19 | 12.19 | -2.17% | 953,148 |
| Sep 2, 2026 | 12.45 | 12.80 | 12.12 | 12.46 | 12.46 | 0.08% | 882,106 |
| Sep 1, 2026 | 12.50 | 12.68 | 12.27 | 12.45 | 12.45 | -1.03% | 943,191 |
| Aug 31, 2026 | 13.54 | 13.70 | 12.56 | 12.58 | 12.58 | -7.09% | 1,104,537 |
| Aug 28, 2026 | 13.37 | 13.60 | 13.16 | 13.54 | 13.54 | 0.22% | 815,363 |
| Aug 27, 2026 | 13.51 | 13.97 | 13.04 | 13.51 | 13.51 | -1.10% | 1,073,386 |
| Aug 26, 2026 | 14.79 | 14.79 | 13.08 | 13.66 | 13.66 | -11.87% | 2,089,877 |
| Aug 25, 2026 | 16.15 | 16.22 | 15.35 | 15.50 | 15.50 | -4.08% | 842,135 |
| Aug 24, 2026 | 15.96 | 16.38 | 15.77 | 16.16 | 16.16 | 1.51% | 450,634 |
| Aug 21, 2026 | 16.00 | 16.44 | 15.72 | 15.92 | 15.92 | 0.32% | 688,015 |