Skip to main content
logo
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
22.44
+0.01 (0.04%)
May 22, 2026, 2:15 PM EDT - Market open

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.2122.7721.2322.58-0.67%504,720
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
Mar 31, 202624.5025.4224.2225.4125.415.35%366,931
Mar 30, 202625.2925.2924.0424.1224.12-4.63%415,219
Mar 27, 202625.5325.7924.8925.2925.29-0.90%265,887
Mar 26, 202625.9026.1425.3425.5225.52-3.66%341,854
Mar 25, 202625.7626.7125.6926.4926.493.80%504,480
Mar 24, 202625.0125.9124.6625.5225.526.73%840,449
Mar 23, 202623.8124.3623.3023.9123.912.18%750,928
Mar 20, 202624.2924.6723.1823.4023.40-1.39%921,802
Mar 19, 202623.2723.7722.6823.7323.73-2.02%426,980
Mar 18, 202624.6425.0123.9924.2224.22-2.77%701,590
Mar 17, 202625.7125.9324.8224.9124.91-2.16%481,353
Mar 16, 202625.1725.9225.1625.4625.46-0.47%278,359
Mar 13, 202625.7426.4925.3325.5825.58-0.78%282,728