JinkoSolar Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	8.76	8.92	8.52	8.88	8.88	2.54%	451,077
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
Aug 20, 2026	16.83	17.30	15.67	15.87	15.87	-6.43%	659,337
Aug 19, 2026	16.50	17.00	16.50	16.96	16.96	3.35%	301,659
Aug 18, 2026	16.33	16.64	16.28	16.41	16.41	-1.26%	257,328
Aug 17, 2026	16.89	16.91	16.23	16.62	16.62	-0.78%	632,742
Aug 14, 2026	16.14	16.85	16.14	16.75	16.75	2.82%	429,557
Aug 13, 2026	16.45	16.73	16.08	16.29	16.29	-0.79%	267,901
Aug 12, 2026	16.86	16.98	16.40	16.42	16.42	-1.50%	396,781
Aug 11, 2026	16.78	17.17	16.51	16.67	16.67	-1.48%	375,282
Aug 10, 2026	17.00	17.10	16.61	16.92	16.92	-0.53%	380,047
Aug 7, 2026	16.50	17.19	16.24	17.01	17.01	5.13%	702,989
Aug 6, 2026	15.79	16.52	15.46	16.18	16.18	2.53%	674,331
Aug 5, 2026	15.86	16.14	15.38	15.78	15.78	-1.25%	926,721
Aug 4, 2026	15.90	16.15	15.26	15.98	15.98	1.52%	1,070,860
Aug 3, 2026	15.41	16.34	15.32	15.74	15.74	3.96%	1,292,045
Jul 31, 2026	15.00	15.24	14.64	15.14	15.14	2.02%	456,687