JinkoSolar Holding Co., Ltd. (FRA:ZJS1)
Germany
· Delayed Price · Currency is EUR 21.00
+0.20 (0.96%)
Last updated: Dec 5, 2025, 8:52 AM CET
JinkoSolar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.75 | 21.20 | 20.70 | 20.80 | 20.80 | -0.95% | 1,390 |
| Dec 3, 2025 | 21.80 | 21.90 | 21.00 | 21.00 | 21.00 | -3.00% | 997 |
| Dec 2, 2025 | 22.10 | 22.25 | 21.65 | 21.65 | 21.65 | -3.35% | 1,031 |
| Dec 1, 2025 | 22.05 | 22.40 | 22.05 | 22.40 | 22.40 | -1.10% | 500 |
| Nov 28, 2025 | 21.95 | 22.65 | 21.95 | 22.65 | 22.65 | 1.80% | 80 |
| Nov 27, 2025 | 22.15 | 22.25 | 22.05 | 22.25 | 22.25 | -0.89% | 107 |
| Nov 26, 2025 | 22.15 | 22.50 | 22.00 | 22.45 | 22.45 | 1.13% | 438 |
| Nov 25, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -0.67% | 628 |
| Nov 24, 2025 | 22.10 | 22.35 | 21.85 | 22.35 | 22.35 | 0.90% | 1,040 |
| Nov 21, 2025 | 21.65 | 22.60 | 21.50 | 22.15 | 22.15 | - | 7,865 |
| Nov 20, 2025 | 23.55 | 24.00 | 21.90 | 22.15 | 22.15 | -5.74% | 1,941 |
| Nov 19, 2025 | 25.10 | 25.10 | 22.95 | 23.50 | 23.50 | -6.75% | 2,505 |
| Nov 18, 2025 | 25.65 | 25.70 | 25.10 | 25.20 | 25.20 | -5.26% | 5,191 |
| Nov 17, 2025 | 23.05 | 27.25 | 23.05 | 26.60 | 26.60 | 10.83% | 4,971 |
| Nov 14, 2025 | 22.55 | 24.00 | 21.65 | 24.00 | 24.00 | 5.96% | 2,918 |
| Nov 13, 2025 | 23.45 | 24.70 | 22.65 | 22.65 | 22.65 | -3.41% | 873 |
| Nov 12, 2025 | 24.10 | 24.55 | 23.30 | 23.45 | 23.45 | -3.50% | 1,893 |
| Nov 11, 2025 | 25.80 | 25.80 | 24.30 | 24.30 | 24.30 | -4.71% | 2,995 |
| Nov 10, 2025 | 24.05 | 25.50 | 24.05 | 25.50 | 25.50 | 5.59% | 1,268 |
| Nov 7, 2025 | 24.65 | 24.75 | 23.15 | 24.15 | 24.15 | -2.82% | 2,307 |
| Nov 6, 2025 | 24.35 | 25.05 | 24.35 | 24.85 | 24.85 | 0.40% | 3,702 |
| Nov 5, 2025 | 21.60 | 24.85 | 21.55 | 24.75 | 24.75 | 14.32% | 13,043 |
| Nov 4, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.81% | - |
| Nov 3, 2025 | 21.60 | 22.30 | 21.60 | 22.05 | 22.05 | 2.56% | 1,740 |
| Oct 31, 2025 | 19.80 | 22.00 | 19.80 | 21.50 | 21.50 | 6.97% | 4,047 |
| Oct 30, 2025 | 20.65 | 20.65 | 20.10 | 20.10 | 20.10 | -3.60% | - |
| Oct 29, 2025 | 19.82 | 21.00 | 19.82 | 20.85 | 20.85 | 8.48% | 1,207 |
| Oct 28, 2025 | 18.84 | 19.22 | 18.84 | 19.22 | 19.22 | 1.48% | 470 |
| Oct 27, 2025 | 18.70 | 18.98 | 18.70 | 18.94 | 18.94 | 2.82% | 287 |
| Oct 24, 2025 | 18.40 | 18.42 | 18.40 | 18.42 | 18.42 | 0.11% | 5 |
| Oct 23, 2025 | 18.42 | 18.60 | 18.40 | 18.40 | 18.40 | -0.22% | 590 |
| Oct 22, 2025 | 19.52 | 19.52 | 18.10 | 18.44 | 18.44 | -5.53% | 6,532 |
| Oct 21, 2025 | 19.76 | 19.98 | 19.52 | 19.52 | 19.52 | -1.81% | 470 |
| Oct 20, 2025 | 19.86 | 19.88 | 19.86 | 19.88 | 19.88 | 0.30% | 500 |
| Oct 17, 2025 | 20.05 | 20.05 | 19.82 | 19.82 | 19.82 | -2.60% | 775 |
| Oct 16, 2025 | 20.15 | 20.80 | 20.15 | 20.35 | 20.35 | -0.97% | 370 |
| Oct 15, 2025 | 20.05 | 20.55 | 20.05 | 20.55 | 20.55 | 2.75% | 1,175 |
| Oct 14, 2025 | 20.05 | 20.05 | 19.84 | 20.00 | 20.00 | 1.11% | 835 |
| Oct 13, 2025 | 19.46 | 19.80 | 19.46 | 19.78 | 19.78 | 5.10% | 2,057 |
| Oct 10, 2025 | 21.05 | 21.05 | 18.62 | 18.82 | 18.82 | -11.44% | 2,381 |
| Oct 9, 2025 | 20.55 | 21.30 | 20.55 | 21.25 | 21.25 | 2.16% | 1,010 |
| Oct 8, 2025 | 20.55 | 20.85 | 20.55 | 20.80 | 20.80 | 0.97% | 267 |
| Oct 7, 2025 | 20.85 | 21.10 | 20.50 | 20.60 | 20.60 | -1.67% | 532 |
| Oct 6, 2025 | 21.05 | 21.20 | 20.90 | 20.95 | 20.95 | -0.95% | 965 |
| Oct 3, 2025 | 21.10 | 21.25 | 21.10 | 21.15 | 21.15 | -1.86% | 279 |
| Oct 2, 2025 | 21.35 | 21.55 | 21.30 | 21.55 | 21.55 | 1.17% | 1,100 |
| Oct 1, 2025 | 20.05 | 21.70 | 20.05 | 21.30 | 21.30 | 4.93% | 300 |
| Sep 30, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -0.73% | 510 |
| Sep 29, 2025 | 20.55 | 20.75 | 20.45 | 20.45 | 20.45 | -1.68% | 1,807 |
| Sep 26, 2025 | 21.50 | 21.50 | 20.60 | 20.80 | 20.80 | -2.58% | 2,635 |
| Sep 25, 2025 | 21.55 | 21.55 | 21.35 | 21.35 | 21.35 | -2.73% | - |
| Sep 24, 2025 | 20.60 | 22.05 | 20.60 | 21.95 | 21.95 | 7.07% | 1,157 |
| Sep 23, 2025 | 20.80 | 20.95 | 20.50 | 20.50 | 20.50 | -3.76% | 700 |
| Sep 22, 2025 | 21.30 | 21.35 | 20.95 | 21.30 | 21.30 | - | 1,530 |
| Sep 19, 2025 | 20.55 | 21.30 | 20.55 | 21.30 | 21.30 | 4.16% | 1,945 |
| Sep 18, 2025 | 21.10 | 21.40 | 20.45 | 20.45 | 20.45 | -4.88% | 1,437 |
| Sep 17, 2025 | 21.90 | 21.90 | 21.30 | 21.50 | 21.50 | -3.15% | 1,150 |
| Sep 16, 2025 | 22.45 | 22.60 | 22.20 | 22.20 | 22.20 | -2.42% | 1,520 |
| Sep 15, 2025 | 21.50 | 23.00 | 21.05 | 22.75 | 22.75 | 7.82% | 1,225 |
| Sep 12, 2025 | 20.05 | 21.35 | 20.05 | 21.10 | 21.10 | 3.94% | 427 |
| Sep 11, 2025 | 20.65 | 21.05 | 20.30 | 20.30 | 20.30 | -0.49% | 1,460 |
| Sep 10, 2025 | 20.50 | 20.55 | 20.35 | 20.40 | 20.40 | -3.09% | 1,080 |
| Sep 9, 2025 | 21.10 | 21.15 | 21.05 | 21.05 | 21.05 | -0.94% | 50 |
| Sep 8, 2025 | 21.55 | 21.55 | 21.25 | 21.25 | 21.25 | -1.39% | 2,064 |
| Sep 5, 2025 | 20.80 | 21.55 | 20.80 | 21.55 | 21.55 | 4.61% | 1,484 |
| Sep 4, 2025 | 20.35 | 20.75 | 20.35 | 20.60 | 20.60 | 0.24% | 226 |
| Sep 3, 2025 | 20.20 | 20.75 | 20.20 | 20.55 | 20.55 | 0.98% | 1,035 |
| Sep 2, 2025 | 19.42 | 20.40 | 19.34 | 20.35 | 20.35 | 4.25% | 2,874 |
| Sep 1, 2025 | 19.60 | 19.60 | 19.52 | 19.52 | 19.52 | -0.71% | 100 |
| Aug 29, 2025 | 18.78 | 19.66 | 18.78 | 19.66 | 19.66 | 3.69% | - |
| Aug 28, 2025 | 19.22 | 19.26 | 18.96 | 18.96 | 18.96 | -5.44% | 460 |
| Aug 27, 2025 | 20.25 | 20.40 | 20.05 | 20.05 | 20.05 | -1.96% | 665 |
| Aug 26, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.45 | - | - |
| Aug 25, 2025 | 19.82 | 20.60 | 19.82 | 20.45 | 20.45 | 2.87% | 665 |
| Aug 22, 2025 | 19.52 | 19.88 | 19.32 | 19.88 | 19.88 | 3.87% | 50 |
| Aug 21, 2025 | 19.94 | 19.94 | 19.12 | 19.14 | 19.14 | -5.25% | 1,265 |
| Aug 20, 2025 | 19.70 | 20.20 | 19.68 | 20.20 | 20.20 | 2.33% | 400 |
| Aug 19, 2025 | 19.76 | 19.98 | 19.62 | 19.74 | 19.74 | -0.40% | 635 |
| Aug 18, 2025 | 20.00 | 20.05 | 19.50 | 19.82 | 19.82 | 0.71% | 1,970 |
| Aug 15, 2025 | 18.50 | 20.25 | 18.50 | 19.68 | 19.68 | 6.15% | 3,777 |
| Aug 14, 2025 | 18.62 | 18.62 | 18.12 | 18.54 | 18.54 | -1.07% | 245 |
| Aug 13, 2025 | 18.74 | 18.78 | 18.74 | 18.74 | 18.74 | 0.97% | 288 |
| Aug 12, 2025 | 19.00 | 19.10 | 18.56 | 18.56 | 18.56 | -0.85% | 173 |
| Aug 11, 2025 | 18.56 | 19.04 | 18.56 | 18.72 | 18.72 | -0.64% | 390 |
| Aug 8, 2025 | 18.74 | 19.02 | 18.72 | 18.84 | 18.84 | -3.38% | 234 |
| Aug 7, 2025 | 18.96 | 19.50 | 18.94 | 19.50 | 19.50 | 2.42% | 100 |
| Aug 6, 2025 | 18.60 | 19.04 | 18.42 | 19.04 | 19.04 | 3.48% | 90 |
| Aug 5, 2025 | 18.46 | 18.52 | 18.40 | 18.40 | 18.40 | -0.43% | 14,917 |
| Aug 4, 2025 | 18.42 | 18.66 | 18.42 | 18.48 | 18.48 | 0.65% | 374 |
| Aug 1, 2025 | 18.86 | 18.86 | 18.36 | 18.36 | 18.36 | -4.38% | 516 |
| Jul 31, 2025 | 19.02 | 19.30 | 18.90 | 19.20 | 19.20 | -0.21% | 1,920 |
| Jul 30, 2025 | 19.30 | 19.40 | 18.88 | 19.24 | 19.24 | -0.52% | 250 |
| Jul 29, 2025 | 19.72 | 19.72 | 19.34 | 19.34 | 19.34 | -1.63% | 150 |
| Jul 28, 2025 | 19.80 | 20.05 | 19.66 | 19.66 | 19.66 | -0.41% | 180 |
| Jul 25, 2025 | 20.35 | 20.35 | 19.74 | 19.74 | 19.74 | -3.47% | 2,364 |
| Jul 24, 2025 | 20.55 | 20.85 | 20.35 | 20.45 | 20.45 | 0.25% | 1,440 |
| Jul 23, 2025 | 20.95 | 21.00 | 20.30 | 20.40 | 20.40 | -3.09% | 1,350 |
| Jul 22, 2025 | 19.96 | 21.05 | 19.86 | 21.05 | 21.05 | 6.64% | 1,413 |
| Jul 21, 2025 | 19.80 | 20.05 | 19.54 | 19.74 | 19.74 | -0.30% | 793 |
| Jul 18, 2025 | 19.90 | 19.98 | 19.68 | 19.80 | 19.80 | -0.70% | 325 |