Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.8025.1224.2024.2224.22-2.34%512,512
Dec 4, 202524.3425.0224.0524.8024.802.82%532,139
Dec 3, 202525.3025.4824.0124.1224.12-5.71%577,644
Dec 2, 202525.9026.0524.8525.5825.58-1.24%373,862
Dec 1, 202525.9926.4825.7725.9025.90-0.92%347,709
Nov 28, 202525.4526.3125.3926.1426.141.67%176,584
Nov 26, 202525.8425.8425.2025.7125.710.39%342,740
Nov 25, 202525.7325.8025.1025.6125.61-0.70%298,118
Nov 24, 202525.4226.2625.0225.7925.792.83%560,291
Nov 21, 202525.4125.7224.5025.0825.08-0.48%1,969,292
Nov 20, 202527.3827.7625.1925.2025.20-6.32%1,124,653
Nov 19, 202528.4828.5826.3026.9026.90-6.11%727,706
Nov 18, 202529.3529.8728.1128.6528.65-6.31%884,450
Nov 17, 202527.2131.8826.9030.5830.5813.09%2,721,546
Nov 14, 202525.7227.8825.2727.0427.042.74%726,475
Nov 13, 202527.9428.2526.1226.3226.32-3.63%718,352
Nov 12, 202527.9028.1926.9027.3127.31-2.53%553,964
Nov 11, 202529.6629.7027.8028.0228.02-5.53%568,923
Nov 10, 202528.8829.9828.4729.6629.665.18%960,507
Nov 7, 202528.0928.3026.6828.2028.20-1.33%653,320
Nov 6, 202528.4729.7128.3028.5828.58-0.56%1,191,267
Nov 5, 202525.2828.9925.2428.7428.7416.03%1,898,388
Nov 4, 202524.7125.3824.3424.7724.77-3.17%586,397
Nov 3, 202525.4926.0824.9325.5825.581.87%905,234
Oct 31, 202523.3825.4823.3125.1125.117.49%1,000,823
Oct 30, 202523.9823.9822.8823.3623.36-3.31%764,263
Oct 29, 202523.3624.7123.3524.1624.167.28%1,319,333
Oct 28, 202522.5922.9322.3222.5222.52-0.62%380,152
Oct 27, 202522.1022.7021.8222.6622.665.20%617,436
Oct 24, 202521.5121.6821.2821.5421.542.33%388,088
Oct 23, 202521.6521.7421.0221.0521.05-1.96%529,259
Oct 22, 202522.5322.6820.9721.4721.47-5.42%948,948
Oct 21, 202523.2223.2722.5922.7022.70-2.53%240,863
Oct 20, 202523.4423.7222.8923.2923.290.78%362,611
Oct 17, 202523.4523.5022.9823.1123.11-3.55%421,958
Oct 16, 202524.1224.4423.6323.9623.960.76%436,455
Oct 15, 202523.8624.7323.4423.7823.780.55%593,133
Oct 14, 202522.7624.0822.4323.6523.650.98%654,950
Oct 13, 202522.6823.6222.5123.4223.426.31%603,459
Oct 10, 202524.2924.2921.6122.0322.03-10.34%1,347,067
Oct 9, 202524.1625.3224.0024.5724.571.74%821,465
Oct 8, 202524.2024.6023.7624.1524.150.33%527,026
Oct 7, 202524.6524.8023.9224.0724.07-1.96%366,062
Oct 6, 202524.7625.2024.4024.5524.55-0.77%403,947
Oct 3, 202525.5025.5024.4024.7424.74-2.06%438,832
Oct 2, 202525.5125.9325.0125.2625.260.04%576,658
Oct 1, 202523.8525.5423.8525.2525.255.08%674,723
Sep 30, 202524.1224.1323.2224.0324.030.33%603,859
Sep 29, 202524.4424.5823.8523.9523.95-0.62%571,750
Sep 26, 202525.2425.2424.0724.1024.10-5.08%570,109
Sep 25, 202525.2625.8424.8925.3925.39-0.47%450,363
Sep 24, 202524.5926.1224.5925.5125.515.76%703,002
Sep 23, 202525.3925.5024.0724.1224.12-4.48%503,042
Sep 22, 202525.0925.4224.7725.2525.251.32%583,727
Sep 19, 202524.5525.2024.4824.9224.923.45%864,242
Sep 18, 202525.0025.1624.0524.0924.09-4.93%619,118
Sep 17, 202526.0026.0624.9025.3425.34-2.76%613,088
Sep 16, 202526.7526.7925.8626.0626.06-0.99%501,730
Sep 15, 202525.3027.2825.3026.3226.324.90%1,189,930
Sep 12, 202524.2425.3324.1525.0925.096.31%764,551
Sep 11, 202524.4024.7523.6023.6023.60-2.92%405,217
Sep 10, 202524.5024.5423.7024.3124.31-0.69%567,954
Sep 9, 202524.7725.2423.8724.4824.48-1.65%511,824
Sep 8, 202525.3825.5024.7824.8924.89-2.32%548,417
Sep 5, 202525.0025.8824.4425.4825.485.07%1,079,430
Sep 4, 202523.9924.4023.7124.2524.251.00%313,321
Sep 3, 202523.7424.3923.6024.0124.011.09%327,461
Sep 2, 202522.6224.0922.4323.7523.752.95%563,457
Aug 29, 202522.2723.4522.2023.0723.074.25%547,616
Aug 28, 202522.3122.4922.0722.1322.13-1.64%370,632
Aug 27, 202523.5623.5622.1222.5022.50-4.74%711,540
Aug 26, 202523.7824.3123.4123.6223.62-0.71%414,204
Aug 25, 202523.5024.3723.5023.7923.791.23%568,902
Aug 22, 202522.6823.8722.5023.5023.503.98%690,885
Aug 21, 202523.1023.1022.0922.6022.60-4.12%503,719
Aug 20, 202522.8223.7322.6723.5723.572.21%434,562
Aug 19, 202523.2023.5022.8523.0623.06-0.60%465,860
Aug 18, 202523.3623.7922.8723.2023.200.26%374,740
Aug 15, 202521.9223.9621.8823.1423.146.54%951,953
Aug 14, 202521.7021.8021.1521.7221.72-1.23%347,929
Aug 13, 202521.9322.4021.8721.9921.99-381,823
Aug 12, 202522.2022.2021.6521.9921.99-0.23%201,487
Aug 11, 202522.2022.5621.7022.0422.04-0.09%277,999
Aug 8, 202522.3622.3621.8122.0622.06-0.54%202,671
Aug 7, 202522.2622.9622.0922.1822.18-0.49%263,227
Aug 6, 202521.6122.3921.4722.2922.292.58%433,898
Aug 5, 202521.4221.9621.2621.7321.732.02%349,106
Aug 4, 202521.6822.0821.2521.3021.30-1.02%368,015
Aug 1, 202521.4321.7821.1021.5221.52-1.91%391,362
Jul 31, 202522.1822.2621.5821.9421.94-0.36%544,225
Jul 30, 202522.5922.5921.6722.0222.02-2.09%425,412
Jul 29, 202523.0923.4822.2922.4922.49-2.77%603,701
Jul 28, 202523.3723.4222.8423.1323.13-0.73%289,106
Jul 25, 202523.9923.9922.8123.3023.30-3.00%592,939
Jul 24, 202524.3524.3623.7324.0224.02-1.40%462,723
Jul 23, 202524.7724.7823.8724.3624.36-1.69%427,638
Jul 22, 202523.7825.2723.6924.7824.785.72%809,718
Jul 21, 202523.0323.8523.0323.4423.441.17%471,365
Jul 18, 202523.3923.3922.9223.1723.17-0.09%534,121
Jul 17, 202523.3123.6823.0723.1923.19-0.39%388,676