Jinko Solar Co., Ltd. (SHA:688223)
China
· Delayed Price · Currency is CNY 6.42
+0.20 (3.22%)
At close: Apr 29, 2026
Jinko Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.37 | 6.49 | 6.18 | 6.22 | 6.22 | -3.12% | 118,817,800 |
| Apr 27, 2026 | 6.51 | 6.55 | 6.34 | 6.42 | 6.42 | -2.58% | 139,481,100 |
| Apr 24, 2026 | 6.70 | 6.78 | 6.56 | 6.59 | 6.59 | -2.08% | 130,624,500 |
| Apr 23, 2026 | 6.95 | 7.00 | 6.73 | 6.73 | 6.73 | -0.44% | 161,671,500 |
| Apr 22, 2026 | 6.81 | 6.85 | 6.71 | 6.76 | 6.76 | -1.60% | 126,839,800 |
| Apr 21, 2026 | 6.95 | 7.05 | 6.82 | 6.87 | 6.87 | -1.15% | 115,195,700 |
| Apr 20, 2026 | 6.98 | 7.07 | 6.85 | 6.95 | 6.95 | - | 143,642,200 |
| Apr 17, 2026 | 6.90 | 7.09 | 6.86 | 6.95 | 6.95 | -2.66% | 179,927,800 |
| Apr 16, 2026 | 6.70 | 7.15 | 6.66 | 7.14 | 7.14 | 6.57% | 256,738,100 |
| Apr 15, 2026 | 6.66 | 6.75 | 6.58 | 6.70 | 6.70 | 1.06% | 151,019,500 |
| Apr 14, 2026 | 6.65 | 6.69 | 6.56 | 6.63 | 6.63 | -0.60% | 120,479,100 |
| Apr 13, 2026 | 6.48 | 6.80 | 6.47 | 6.67 | 6.67 | 2.14% | 147,268,537 |
| Apr 10, 2026 | 6.50 | 6.69 | 6.50 | 6.53 | 6.53 | 1.40% | 134,848,757 |
| Apr 9, 2026 | 6.53 | 6.54 | 6.39 | 6.44 | 6.44 | -2.87% | 127,003,792 |
| Apr 8, 2026 | 6.41 | 6.69 | 6.35 | 6.63 | 6.63 | 6.94% | 201,618,332 |
| Apr 7, 2026 | 6.25 | 6.34 | 6.14 | 6.20 | 6.20 | -0.96% | 108,066,325 |
| Apr 3, 2026 | 6.69 | 6.74 | 6.26 | 6.26 | 6.26 | -6.15% | 160,663,316 |
| Apr 2, 2026 | 6.72 | 6.83 | 6.61 | 6.67 | 6.67 | -2.20% | 122,847,452 |
| Apr 1, 2026 | 6.65 | 7.08 | 6.57 | 6.82 | 6.82 | 4.76% | 210,599,737 |
| Mar 31, 2026 | 7.06 | 7.06 | 6.50 | 6.51 | 6.51 | -8.05% | 251,181,100 |
| Mar 30, 2026 | 7.52 | 7.58 | 7.01 | 7.08 | 7.08 | -6.84% | 273,694,644 |
| Mar 27, 2026 | 7.19 | 7.70 | 7.17 | 7.60 | 7.60 | 4.25% | 246,384,511 |
| Mar 26, 2026 | 7.77 | 7.78 | 7.27 | 7.29 | 7.29 | -5.81% | 238,124,300 |
| Mar 25, 2026 | 7.74 | 8.08 | 7.61 | 7.74 | 7.74 | - | 321,103,174 |
| Mar 24, 2026 | 7.78 | 7.98 | 7.20 | 7.74 | 7.74 | 2.93% | 372,071,300 |
| Mar 23, 2026 | 7.64 | 7.89 | 7.42 | 7.52 | 7.52 | -1.18% | 413,827,200 |
| Mar 20, 2026 | 7.21 | 8.07 | 7.18 | 7.61 | 7.61 | 5.40% | 515,730,900 |
| Mar 19, 2026 | 7.07 | 7.54 | 7.04 | 7.22 | 7.22 | 0.84% | 345,066,000 |
| Mar 18, 2026 | 7.40 | 7.48 | 7.04 | 7.16 | 7.16 | -3.24% | 257,162,671 |
| Mar 17, 2026 | 7.66 | 7.84 | 7.38 | 7.40 | 7.40 | -2.63% | 207,245,287 |
| Mar 16, 2026 | 7.97 | 8.03 | 7.56 | 7.60 | 7.60 | -3.68% | 214,341,500 |
| Mar 13, 2026 | 8.19 | 8.26 | 7.88 | 7.89 | 7.89 | -4.36% | 291,701,815 |
| Mar 12, 2026 | 8.38 | 8.53 | 8.18 | 8.25 | 8.25 | -1.55% | 297,471,955 |
| Mar 11, 2026 | 8.20 | 8.80 | 8.11 | 8.38 | 8.38 | 1.70% | 412,435,100 |
| Mar 10, 2026 | 7.44 | 8.56 | 7.26 | 8.24 | 8.24 | 10.75% | 422,307,500 |
| Mar 9, 2026 | 7.20 | 7.58 | 7.15 | 7.44 | 7.44 | 1.36% | 220,499,800 |
| Mar 6, 2026 | 7.04 | 7.49 | 6.95 | 7.34 | 7.34 | 4.11% | 216,417,100 |
| Mar 5, 2026 | 7.22 | 7.25 | 7.02 | 7.05 | 7.05 | -0.70% | 148,249,300 |
| Mar 4, 2026 | 7.02 | 7.20 | 6.92 | 7.10 | 7.10 | -2.07% | 199,483,800 |
| Mar 3, 2026 | 7.39 | 7.65 | 7.15 | 7.25 | 7.25 | -1.49% | 247,806,400 |
| Mar 2, 2026 | 7.30 | 7.67 | 7.18 | 7.36 | 7.36 | -2.39% | 256,751,100 |
| Feb 27, 2026 | 7.42 | 7.66 | 7.39 | 7.54 | 7.54 | 1.75% | 225,321,732 |
| Feb 26, 2026 | 7.53 | 7.59 | 7.37 | 7.41 | 7.41 | -2.50% | 218,080,500 |
| Feb 25, 2026 | 7.60 | 7.75 | 7.49 | 7.60 | 7.60 | 0.13% | 230,960,400 |
| Feb 24, 2026 | 7.70 | 7.89 | 7.55 | 7.59 | 7.59 | - | 217,165,500 |
| Feb 13, 2026 | 7.90 | 7.98 | 7.58 | 7.59 | 7.59 | -5.48% | 246,588,800 |
| Feb 12, 2026 | 7.91 | 8.17 | 7.82 | 8.03 | 8.03 | 0.37% | 273,989,200 |
| Feb 11, 2026 | 8.20 | 8.50 | 7.93 | 8.00 | 8.00 | -1.48% | 311,653,900 |
| Feb 10, 2026 | 8.51 | 8.65 | 8.09 | 8.12 | 8.12 | -4.92% | 428,246,638 |
| Feb 9, 2026 | 8.82 | 9.66 | 8.48 | 8.54 | 8.54 | 2.52% | 611,119,749 |
| Feb 6, 2026 | 7.61 | 8.76 | 7.60 | 8.33 | 8.33 | 5.58% | 532,674,119 |
| Feb 5, 2026 | 7.80 | 8.39 | 7.56 | 7.89 | 7.89 | -6.07% | 620,785,355 |
| Feb 4, 2026 | 6.98 | 8.40 | 6.96 | 8.40 | 8.40 | 20.00% | 543,745,500 |
| Feb 3, 2026 | 6.28 | 7.12 | 6.27 | 7.00 | 7.00 | 13.27% | 372,819,430 |
| Feb 2, 2026 | 6.41 | 6.56 | 6.17 | 6.18 | 6.18 | -2.37% | 179,103,248 |
| Jan 30, 2026 | 6.64 | 6.71 | 6.17 | 6.33 | 6.33 | -6.08% | 245,143,200 |
| Jan 29, 2026 | 6.61 | 7.06 | 6.50 | 6.74 | 6.74 | 1.51% | 305,991,800 |
| Jan 28, 2026 | 6.80 | 6.96 | 6.62 | 6.64 | 6.64 | -2.78% | 214,422,400 |
| Jan 27, 2026 | 6.60 | 6.98 | 6.39 | 6.83 | 6.83 | 2.09% | 358,172,100 |
| Jan 26, 2026 | 7.00 | 7.07 | 6.55 | 6.69 | 6.69 | -3.04% | 464,017,787 |
| Jan 23, 2026 | 5.76 | 6.90 | 5.76 | 6.90 | 6.90 | 20.00% | 575,412,100 |
| Jan 22, 2026 | 5.52 | 5.86 | 5.50 | 5.75 | 5.75 | 3.79% | 179,816,015 |
| Jan 21, 2026 | 5.58 | 5.67 | 5.51 | 5.54 | 5.54 | -1.77% | 119,101,600 |
| Jan 20, 2026 | 5.93 | 6.00 | 5.61 | 5.64 | 5.64 | -5.21% | 182,517,400 |
| Jan 19, 2026 | 5.90 | 6.04 | 5.88 | 5.95 | 5.95 | -0.17% | 126,530,500 |
| Jan 16, 2026 | 6.07 | 6.13 | 5.93 | 5.96 | 5.96 | -1.00% | 160,819,200 |
| Jan 15, 2026 | 6.10 | 6.18 | 5.98 | 6.02 | 6.02 | -2.27% | 143,528,400 |
| Jan 14, 2026 | 6.23 | 6.44 | 6.08 | 6.16 | 6.16 | -1.60% | 176,873,084 |
| Jan 13, 2026 | 6.43 | 6.48 | 6.14 | 6.26 | 6.26 | -2.19% | 169,998,600 |
| Jan 12, 2026 | 6.15 | 6.66 | 6.15 | 6.40 | 6.40 | 3.56% | 241,829,033 |
| Jan 9, 2026 | 6.31 | 6.48 | 6.12 | 6.18 | 6.18 | -3.29% | 211,219,408 |
| Jan 8, 2026 | 6.07 | 6.65 | 6.01 | 6.39 | 6.39 | 5.27% | 252,463,316 |
| Jan 7, 2026 | 6.00 | 6.10 | 5.89 | 6.07 | 6.07 | 0.83% | 136,893,813 |
| Jan 6, 2026 | 5.72 | 6.08 | 5.70 | 6.02 | 6.02 | 5.61% | 159,380,400 |
| Jan 5, 2026 | 5.76 | 5.77 | 5.68 | 5.70 | 5.70 | 1.06% | 81,176,160 |
| Dec 31, 2025 | 5.77 | 5.80 | 5.63 | 5.64 | 5.64 | -1.91% | 73,280,230 |
| Dec 30, 2025 | 5.88 | 5.92 | 5.73 | 5.75 | 5.75 | -3.20% | 108,901,300 |
| Dec 29, 2025 | 5.97 | 6.23 | 5.89 | 5.94 | 5.94 | 3.85% | 208,788,200 |
| Dec 26, 2025 | 5.75 | 5.83 | 5.69 | 5.72 | 5.72 | 1.78% | 114,000,300 |
| Dec 25, 2025 | 5.44 | 5.74 | 5.41 | 5.62 | 5.62 | 3.12% | 94,265,170 |
| Dec 24, 2025 | 5.38 | 5.47 | 5.33 | 5.45 | 5.45 | 1.30% | 47,771,120 |
| Dec 23, 2025 | 5.45 | 5.46 | 5.36 | 5.38 | 5.38 | -1.10% | 51,462,079 |
| Dec 22, 2025 | 5.42 | 5.47 | 5.40 | 5.44 | 5.44 | - | 45,943,630 |
| Dec 19, 2025 | 5.35 | 5.45 | 5.35 | 5.44 | 5.44 | 1.49% | 36,002,330 |
| Dec 18, 2025 | 5.34 | 5.39 | 5.31 | 5.36 | 5.36 | -0.19% | 32,537,920 |
| Dec 17, 2025 | 5.31 | 5.37 | 5.27 | 5.37 | 5.37 | 1.51% | 42,217,810 |
| Dec 16, 2025 | 5.41 | 5.43 | 5.29 | 5.29 | 5.29 | -2.58% | 49,238,980 |
| Dec 15, 2025 | 5.41 | 5.52 | 5.39 | 5.43 | 5.43 | - | 45,842,780 |
| Dec 12, 2025 | 5.38 | 5.46 | 5.37 | 5.43 | 5.43 | 0.93% | 51,807,140 |
| Dec 11, 2025 | 5.45 | 5.49 | 5.38 | 5.38 | 5.38 | -0.74% | 47,994,000 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.36 | 5.42 | 5.42 | -1.28% | 51,150,554 |
| Dec 9, 2025 | 5.46 | 5.51 | 5.38 | 5.49 | 5.49 | 0.18% | 52,667,990 |
| Dec 8, 2025 | 5.43 | 5.50 | 5.41 | 5.48 | 5.48 | 0.74% | 47,660,290 |
| Dec 5, 2025 | 5.38 | 5.45 | 5.32 | 5.44 | 5.44 | 1.87% | 63,509,390 |
| 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 |