JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
24.22
-0.58 (-2.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.80 | 25.12 | 24.20 | 24.22 | 24.22 | -2.34% | 512,512 |
| Dec 4, 2025 | 24.34 | 25.02 | 24.05 | 24.80 | 24.80 | 2.82% | 532,139 |
| Dec 3, 2025 | 25.30 | 25.48 | 24.01 | 24.12 | 24.12 | -5.71% | 577,644 |
| Dec 2, 2025 | 25.90 | 26.05 | 24.85 | 25.58 | 25.58 | -1.24% | 373,862 |
| Dec 1, 2025 | 25.99 | 26.48 | 25.77 | 25.90 | 25.90 | -0.92% | 347,709 |
| Nov 28, 2025 | 25.45 | 26.31 | 25.39 | 26.14 | 26.14 | 1.67% | 176,584 |
| Nov 26, 2025 | 25.84 | 25.84 | 25.20 | 25.71 | 25.71 | 0.39% | 342,740 |
| Nov 25, 2025 | 25.73 | 25.80 | 25.10 | 25.61 | 25.61 | -0.70% | 298,118 |
| Nov 24, 2025 | 25.42 | 26.26 | 25.02 | 25.79 | 25.79 | 2.83% | 560,291 |
| Nov 21, 2025 | 25.41 | 25.72 | 24.50 | 25.08 | 25.08 | -0.48% | 1,969,292 |
| Nov 20, 2025 | 27.38 | 27.76 | 25.19 | 25.20 | 25.20 | -6.32% | 1,124,653 |
| Nov 19, 2025 | 28.48 | 28.58 | 26.30 | 26.90 | 26.90 | -6.11% | 727,706 |
| Nov 18, 2025 | 29.35 | 29.87 | 28.11 | 28.65 | 28.65 | -6.31% | 884,450 |
| Nov 17, 2025 | 27.21 | 31.88 | 26.90 | 30.58 | 30.58 | 13.09% | 2,721,546 |
| Nov 14, 2025 | 25.72 | 27.88 | 25.27 | 27.04 | 27.04 | 2.74% | 726,475 |
| Nov 13, 2025 | 27.94 | 28.25 | 26.12 | 26.32 | 26.32 | -3.63% | 718,352 |
| Nov 12, 2025 | 27.90 | 28.19 | 26.90 | 27.31 | 27.31 | -2.53% | 553,964 |
| Nov 11, 2025 | 29.66 | 29.70 | 27.80 | 28.02 | 28.02 | -5.53% | 568,923 |
| Nov 10, 2025 | 28.88 | 29.98 | 28.47 | 29.66 | 29.66 | 5.18% | 960,507 |
| Nov 7, 2025 | 28.09 | 28.30 | 26.68 | 28.20 | 28.20 | -1.33% | 653,320 |
| Nov 6, 2025 | 28.47 | 29.71 | 28.30 | 28.58 | 28.58 | -0.56% | 1,191,267 |
| Nov 5, 2025 | 25.28 | 28.99 | 25.24 | 28.74 | 28.74 | 16.03% | 1,898,388 |
| Nov 4, 2025 | 24.71 | 25.38 | 24.34 | 24.77 | 24.77 | -3.17% | 586,397 |
| Nov 3, 2025 | 25.49 | 26.08 | 24.93 | 25.58 | 25.58 | 1.87% | 905,234 |
| Oct 31, 2025 | 23.38 | 25.48 | 23.31 | 25.11 | 25.11 | 7.49% | 1,000,823 |
| Oct 30, 2025 | 23.98 | 23.98 | 22.88 | 23.36 | 23.36 | -3.31% | 764,263 |
| Oct 29, 2025 | 23.36 | 24.71 | 23.35 | 24.16 | 24.16 | 7.28% | 1,319,333 |
| Oct 28, 2025 | 22.59 | 22.93 | 22.32 | 22.52 | 22.52 | -0.62% | 380,152 |
| Oct 27, 2025 | 22.10 | 22.70 | 21.82 | 22.66 | 22.66 | 5.20% | 617,436 |
| Oct 24, 2025 | 21.51 | 21.68 | 21.28 | 21.54 | 21.54 | 2.33% | 388,088 |
| Oct 23, 2025 | 21.65 | 21.74 | 21.02 | 21.05 | 21.05 | -1.96% | 529,259 |
| Oct 22, 2025 | 22.53 | 22.68 | 20.97 | 21.47 | 21.47 | -5.42% | 948,948 |
| Oct 21, 2025 | 23.22 | 23.27 | 22.59 | 22.70 | 22.70 | -2.53% | 240,863 |
| Oct 20, 2025 | 23.44 | 23.72 | 22.89 | 23.29 | 23.29 | 0.78% | 362,611 |
| Oct 17, 2025 | 23.45 | 23.50 | 22.98 | 23.11 | 23.11 | -3.55% | 421,958 |
| Oct 16, 2025 | 24.12 | 24.44 | 23.63 | 23.96 | 23.96 | 0.76% | 436,455 |
| Oct 15, 2025 | 23.86 | 24.73 | 23.44 | 23.78 | 23.78 | 0.55% | 593,133 |
| Oct 14, 2025 | 22.76 | 24.08 | 22.43 | 23.65 | 23.65 | 0.98% | 654,950 |
| Oct 13, 2025 | 22.68 | 23.62 | 22.51 | 23.42 | 23.42 | 6.31% | 603,459 |
| Oct 10, 2025 | 24.29 | 24.29 | 21.61 | 22.03 | 22.03 | -10.34% | 1,347,067 |
| Oct 9, 2025 | 24.16 | 25.32 | 24.00 | 24.57 | 24.57 | 1.74% | 821,465 |
| Oct 8, 2025 | 24.20 | 24.60 | 23.76 | 24.15 | 24.15 | 0.33% | 527,026 |
| Oct 7, 2025 | 24.65 | 24.80 | 23.92 | 24.07 | 24.07 | -1.96% | 366,062 |
| Oct 6, 2025 | 24.76 | 25.20 | 24.40 | 24.55 | 24.55 | -0.77% | 403,947 |
| Oct 3, 2025 | 25.50 | 25.50 | 24.40 | 24.74 | 24.74 | -2.06% | 438,832 |
| Oct 2, 2025 | 25.51 | 25.93 | 25.01 | 25.26 | 25.26 | 0.04% | 576,658 |
| Oct 1, 2025 | 23.85 | 25.54 | 23.85 | 25.25 | 25.25 | 5.08% | 674,723 |
| Sep 30, 2025 | 24.12 | 24.13 | 23.22 | 24.03 | 24.03 | 0.33% | 603,859 |
| Sep 29, 2025 | 24.44 | 24.58 | 23.85 | 23.95 | 23.95 | -0.62% | 571,750 |
| Sep 26, 2025 | 25.24 | 25.24 | 24.07 | 24.10 | 24.10 | -5.08% | 570,109 |