Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
16.41
-0.42 (-2.50%)
At close: Jul 21, 2026, 4:00 PM EDT
16.22
-0.19 (-1.16%)
Pre-market: Jul 22, 2026, 4:44 AM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 202622.8023.5222.4023.3121.532.51%780,949
May 28, 202622.7623.0322.3222.7421.010.18%729,974
May 27, 202623.3623.4122.3322.7020.97-1.69%490,141
May 26, 202623.0623.8522.8523.0921.330.96%532,553
May 22, 202622.2122.9621.2322.8721.131.96%963,538
May 21, 202622.6623.5522.2622.4320.72-1.19%1,811,843
May 20, 202622.6123.1222.1722.7020.972.30%413,432
May 19, 202623.7123.7122.1922.1920.50-6.37%759,126
May 18, 202624.6024.6023.3723.7021.89-3.66%640,245
May 15, 202624.1124.9124.0824.6022.73-0.93%1,376,288
May 14, 202626.0026.1323.8824.8322.94-4.65%1,079,175
May 13, 202625.4226.7525.2026.0424.064.75%1,556,819
May 12, 202625.7526.4824.3824.8622.97-3.68%689,694
May 11, 202624.5426.4924.3825.8123.845.09%1,234,231
May 8, 202623.7525.3123.6924.5622.695.27%1,042,229