Jinko Solar Co., Ltd. (SHA:688223)
China
· Delayed Price · Currency is CNY 5.44
+0.10 (1.87%)
At close: Dec 5, 2025
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.42 | 5.45 | 5.31 | 5.34 | 5.34 | -1.84% | 50,753,920 |
| Dec 3, 2025 | 5.58 | 5.61 | 5.43 | 5.44 | 5.44 | -2.86% | 64,528,450 |
| Dec 2, 2025 | 5.73 | 5.73 | 5.55 | 5.60 | 5.60 | -1.93% | 65,118,820 |
| Dec 1, 2025 | 5.66 | 5.82 | 5.66 | 5.71 | 5.71 | 1.42% | 88,958,550 |
| Nov 28, 2025 | 5.60 | 5.66 | 5.55 | 5.63 | 5.63 | 0.54% | 54,712,672 |
| Nov 27, 2025 | 5.62 | 5.70 | 5.60 | 5.60 | 5.60 | -0.18% | 68,317,230 |
| Nov 26, 2025 | 5.63 | 5.70 | 5.59 | 5.61 | 5.61 | -0.53% | 60,819,712 |
| Nov 25, 2025 | 5.60 | 5.70 | 5.56 | 5.64 | 5.64 | 1.44% | 72,235,172 |
| Nov 24, 2025 | 5.63 | 5.66 | 5.52 | 5.56 | 5.56 | -0.18% | 80,503,640 |
| Nov 21, 2025 | 5.78 | 5.84 | 5.54 | 5.57 | 5.57 | -5.11% | 118,081,749 |
| Nov 20, 2025 | 6.16 | 6.19 | 5.87 | 5.87 | 5.87 | -4.71% | 125,292,386 |
| Nov 19, 2025 | 6.25 | 6.40 | 6.03 | 6.16 | 6.16 | -2.38% | 141,493,200 |
| Nov 18, 2025 | 6.39 | 6.69 | 6.22 | 6.31 | 6.31 | 0.80% | 197,745,800 |
| Nov 17, 2025 | 6.32 | 6.41 | 6.16 | 6.26 | 6.26 | -0.16% | 129,442,700 |
| Nov 14, 2025 | 6.11 | 6.65 | 6.08 | 6.27 | 6.27 | 1.62% | 189,680,700 |
| Nov 13, 2025 | 6.12 | 6.27 | 6.07 | 6.17 | 6.17 | 1.82% | 133,151,000 |
| Nov 12, 2025 | 6.35 | 6.39 | 5.91 | 6.06 | 6.06 | -5.02% | 207,868,300 |
| Nov 11, 2025 | 6.38 | 6.57 | 6.37 | 6.38 | 6.38 | 0.79% | 159,589,000 |
| Nov 10, 2025 | 6.42 | 6.49 | 6.29 | 6.33 | 6.33 | 0.32% | 175,711,300 |
| Nov 7, 2025 | 6.27 | 6.52 | 6.17 | 6.31 | 6.31 | 0.64% | 188,865,900 |
| Nov 6, 2025 | 6.38 | 6.58 | 6.22 | 6.27 | 6.27 | 1.29% | 225,578,200 |
| Nov 5, 2025 | 5.86 | 6.36 | 5.85 | 6.19 | 6.19 | 4.21% | 209,205,900 |
| Nov 4, 2025 | 6.11 | 6.19 | 5.90 | 5.94 | 5.94 | -2.78% | 117,382,700 |
| Nov 3, 2025 | 5.90 | 6.12 | 5.86 | 6.11 | 6.11 | 5.16% | 171,940,700 |
| Oct 31, 2025 | 5.76 | 6.04 | 5.75 | 5.81 | 5.81 | -0.51% | 132,510,900 |
| Oct 30, 2025 | 5.80 | 5.92 | 5.76 | 5.84 | 5.84 | 0.34% | 174,393,100 |
| Oct 29, 2025 | 5.42 | 5.89 | 5.40 | 5.82 | 5.82 | 7.38% | 207,765,400 |
| Oct 28, 2025 | 5.46 | 5.48 | 5.38 | 5.42 | 5.42 | -0.91% | 65,171,830 |
| Oct 27, 2025 | 5.39 | 5.51 | 5.39 | 5.47 | 5.47 | 2.43% | 96,086,570 |
| Oct 24, 2025 | 5.37 | 5.44 | 5.33 | 5.34 | 5.34 | -0.19% | 69,721,550 |
| Oct 23, 2025 | 5.31 | 5.36 | 5.23 | 5.35 | 5.35 | - | 72,489,020 |
| Oct 22, 2025 | 5.46 | 5.46 | 5.34 | 5.35 | 5.35 | -2.01% | 71,317,570 |
| Oct 21, 2025 | 5.45 | 5.52 | 5.43 | 5.46 | 5.46 | 0.18% | 75,771,720 |
| Oct 20, 2025 | 5.57 | 5.59 | 5.43 | 5.45 | 5.45 | -0.91% | 79,364,970 |
| Oct 17, 2025 | 5.77 | 5.88 | 5.48 | 5.50 | 5.50 | -5.50% | 147,078,100 |
| Oct 16, 2025 | 5.83 | 5.89 | 5.78 | 5.82 | 5.82 | -0.85% | 96,032,610 |
| Oct 15, 2025 | 5.80 | 6.02 | 5.69 | 5.87 | 5.87 | 0.86% | 161,243,000 |
| Oct 14, 2025 | 5.65 | 6.20 | 5.62 | 5.82 | 5.82 | 4.49% | 237,064,100 |
| Oct 13, 2025 | 5.45 | 5.60 | 5.42 | 5.57 | 5.57 | -1.42% | 101,919,900 |
| Oct 10, 2025 | 5.77 | 5.80 | 5.63 | 5.65 | 5.65 | -2.59% | 125,381,300 |
| Oct 9, 2025 | 5.58 | 5.85 | 5.52 | 5.80 | 5.80 | 4.32% | 159,801,400 |
| Sep 30, 2025 | 5.42 | 5.59 | 5.39 | 5.56 | 5.56 | 2.58% | 108,553,400 |
| Sep 29, 2025 | 5.33 | 5.48 | 5.31 | 5.42 | 5.42 | 1.12% | 81,147,010 |
| Sep 26, 2025 | 5.38 | 5.47 | 5.33 | 5.36 | 5.36 | -0.92% | 76,792,830 |
| Sep 25, 2025 | 5.30 | 5.51 | 5.29 | 5.41 | 5.41 | 1.69% | 143,284,400 |
| Sep 24, 2025 | 5.07 | 5.33 | 5.05 | 5.32 | 5.32 | 4.31% | 148,336,500 |
| Sep 23, 2025 | 5.18 | 5.20 | 5.01 | 5.10 | 5.10 | -1.54% | 115,016,500 |
| Sep 22, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.18 | -3.18% | 110,991,300 |
| Sep 19, 2025 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | - | 92,923,430 |
| Sep 18, 2025 | 5.46 | 5.52 | 5.29 | 5.35 | 5.35 | -2.55% | 155,521,000 |