Skip to main content
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
21.64
+0.97 (4.69%)
At close: Jun 27, 2025, 4:00 PM
21.38
-0.26 (-1.20%)
After-hours: Jun 27, 2025, 7:59 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202521.5021.8420.7521.6421.644.69%1,087,690
Jun 26, 202520.5821.2620.5220.6720.670.88%687,568
Jun 25, 202520.5020.7019.9220.4920.490.24%587,925
Jun 24, 202520.3420.8420.0620.4420.441.29%746,795
Jun 23, 202519.7820.4319.7020.1820.181.87%541,723
Jun 20, 202520.5020.5019.6819.8119.81-0.60%1,080,038
Jun 18, 202519.2420.6819.1019.9319.934.07%1,235,252
Jun 17, 202519.5019.6718.2219.1519.15-4.68%1,402,747
Jun 16, 202519.8620.4519.3720.0920.093.13%1,157,391
Jun 13, 202518.7320.0718.5719.4819.482.80%539,055
Jun 12, 202518.6919.2218.5818.9518.95-1.71%547,258
Jun 11, 202519.5019.6018.9819.2819.28-0.82%515,109
Jun 10, 202519.3819.5518.9719.4419.441.78%410,883
Jun 9, 202519.3019.8719.0719.1019.100.90%583,611
Jun 6, 202518.7619.2018.6018.9318.932.21%335,250
Jun 5, 202518.9018.9018.3218.5218.52-1.02%346,913
Jun 4, 202518.5518.9718.4218.7118.710.27%474,820
Jun 3, 202517.6418.9517.5318.6618.665.84%496,747
Jun 2, 202518.0018.1117.5617.6317.63-2.49%387,665
May 30, 202518.2218.3417.8718.0818.08-1.47%318,888
May 29, 202518.6518.9118.1718.3518.35-0.05%204,755
May 28, 202518.2418.4618.0418.3618.36-0.92%386,249
May 27, 202518.3318.6317.9518.5318.531.15%405,362
May 23, 202517.9818.7417.8118.3218.32-0.81%378,321
May 22, 202518.2718.6817.7318.4718.47-1.65%579,015
May 21, 202518.9619.0118.4518.7818.78-1.68%497,075
May 20, 202519.0919.8218.9819.1019.100.74%677,649
May 19, 202518.8519.3018.3818.9618.96-1.81%888,591
May 16, 202519.3219.9419.1819.3119.31-0.52%414,674
May 15, 202519.3119.7618.9619.4119.41-0.21%503,796
May 14, 202519.3519.6518.6819.4519.450.41%943,342
May 13, 202519.7120.7719.3219.3719.37-0.15%1,070,464
May 12, 202519.6019.7319.0019.4019.402.97%927,804
May 9, 202518.7619.0918.6318.8418.841.13%399,737
May 8, 202518.4218.7617.4118.6318.633.73%731,805
May 7, 202517.5418.2817.5317.9617.960.39%465,638
May 6, 202517.7118.6017.6317.8917.892.05%694,238
May 5, 202517.7418.1416.8017.5317.53-2.29%917,709
May 2, 202518.3018.4017.8217.9417.940.39%320,001
May 1, 202517.2218.1317.0817.8717.874.14%566,738
Apr 30, 202516.5317.5016.1617.1617.161.12%792,583
Apr 29, 202516.9617.1316.3516.9716.97-3.85%875,619
Apr 28, 202517.3717.8317.0917.6517.65-0.06%798,550
Apr 25, 202516.9918.1816.6717.6617.664.87%1,254,973
Apr 24, 202516.7417.3916.5516.8416.84-0.88%2,179,644
Apr 23, 202517.1117.6216.6416.9916.991.01%1,024,126
Apr 22, 202515.8917.0215.8916.8216.822.81%722,531
Apr 21, 202515.8816.4515.5516.3616.360.99%532,999
Apr 17, 202515.8116.6515.6316.2016.202.66%881,306
Apr 16, 202515.4515.9315.2315.7815.780.83%797,407