Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
10.39
-0.37 (-3.44%)
At close: Sep 18, 2026, 4:00 PM EDT
10.39
0.00 (0.00%)
Pre-market: Sep 21, 2026, 4:02 AM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202610.8510.9010.3010.3910.39-3.44%755,714
Sep 17, 202610.3511.0310.3410.7610.764.67%851,773
Sep 16, 202610.8310.969.9910.2810.28-4.01%1,112,956
Sep 15, 202611.2511.3710.5910.7110.71-5.64%962,107
Sep 14, 202611.4111.5511.2911.3511.35-0.87%460,680
Sep 11, 202611.8611.9511.4311.4511.45-1.97%808,740
Sep 10, 202611.9012.1411.5211.6811.68-4.11%758,752
Sep 9, 202612.6312.8711.7612.1812.18-2.01%864,942
Sep 8, 202612.0012.7411.8712.4312.433.76%889,476
Sep 4, 202612.1412.2411.9511.9811.98-1.72%888,941
Sep 3, 202612.4612.6012.1712.1912.19-2.17%953,148
Sep 2, 202612.4512.8012.1212.4612.460.08%882,106
Sep 1, 202612.5012.6812.2712.4512.45-1.03%943,191
Aug 31, 202613.5413.7012.5612.5812.58-7.09%1,104,537
Aug 28, 202613.3713.6013.1613.5413.540.22%815,363
Aug 27, 202613.5113.9713.0413.5113.51-1.10%1,073,386
Aug 26, 202614.7914.7913.0813.6613.66-11.87%2,089,877
Aug 25, 202616.1516.2215.3515.5015.50-4.08%842,135
Aug 24, 202615.9616.3815.7716.1616.161.51%450,634
Aug 21, 202616.0016.4415.7215.9215.920.32%688,015
Aug 20, 202616.8317.3015.6715.8715.87-6.43%659,337
Aug 19, 202616.5017.0016.5016.9616.963.35%301,659
Aug 18, 202616.3316.6416.2816.4116.41-1.26%257,328
Aug 17, 202616.8916.9116.2316.6216.62-0.78%632,742
Aug 14, 202616.1416.8516.1416.7516.752.82%429,557
Aug 13, 202616.4516.7316.0816.2916.29-0.79%267,901
Aug 12, 202616.8616.9816.4016.4216.42-1.50%396,781
Aug 11, 202616.7817.1716.5116.6716.67-1.48%375,282
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