Skip to main content
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
24.00
+0.66 (2.83%)
At close: Mar 9, 2026, 4:00 PM EDT
24.15
+0.15 (0.62%)
After-hours: Mar 9, 2026, 4:22 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9124.0822.8524.0024.002.83%490,683
Mar 6, 202623.5123.8823.1823.3423.34-1.93%339,601
Mar 5, 202624.0024.2923.4523.8023.80-1.29%341,763
Mar 4, 202624.0024.3823.7224.1124.111.82%578,444
Mar 3, 202624.5924.7423.3823.6823.68-8.36%1,017,542
Mar 2, 202625.2625.9024.7225.8425.842.17%612,690
Feb 27, 202625.4025.6524.7725.2925.29-4.42%726,326
Feb 26, 202626.8026.8026.0026.4626.46-2.65%483,615
Feb 25, 202627.0127.5226.6827.1827.18-1.09%263,004
Feb 24, 202626.1927.6825.8327.4827.484.77%662,420
Feb 23, 202626.2626.6525.9226.2326.23-0.76%275,579
Feb 20, 202625.8326.6625.6126.4326.431.07%439,219
Feb 19, 202626.4426.8225.4326.1526.15-2.32%577,393
Feb 18, 202626.8427.0626.2526.7726.771.13%235,765
Feb 17, 202626.6026.9425.7626.4726.47-0.34%309,447
Feb 13, 202626.9027.3126.2026.5626.56-2.75%553,010
Feb 12, 202628.0728.1327.0327.3127.31-2.22%405,320
Feb 11, 202629.2929.3526.8727.9327.93-5.06%832,403
Feb 10, 202628.5229.6528.0229.4229.422.72%564,557
Feb 9, 202627.7929.1527.2028.6428.643.39%530,556
Feb 6, 202628.3628.5826.4527.7027.70-599,618
Feb 5, 202626.7728.4326.1827.7027.700.51%776,190
Feb 4, 202628.8930.5526.7027.5627.568.46%2,420,623
Feb 3, 202626.0126.3024.5925.4125.410.04%619,662
Feb 2, 202625.0625.7424.9425.4025.40-0.90%421,361
Jan 30, 202625.3725.9825.1025.6325.63-0.70%481,537
Jan 29, 202627.1527.2325.3025.8125.81-5.35%703,861
Jan 28, 202628.4328.4426.7227.2727.27-2.12%436,495
Jan 27, 202627.9728.4027.4027.8627.860.36%390,592
Jan 26, 202627.2028.7826.6527.7627.76-730,326
Jan 23, 202627.6528.6127.6027.7627.769.03%1,357,734
Jan 22, 202625.3425.9425.0325.4625.460.91%452,263
Jan 21, 202625.8126.3024.2525.2325.23-2.32%796,110
Jan 20, 202628.1328.4024.8025.8325.83-12.44%1,401,443
Jan 16, 202629.3729.9829.1229.5029.500.31%917,330
Jan 15, 202629.9930.1329.2629.4129.41-0.78%488,293
Jan 14, 202630.4030.9029.4629.6429.64-1.13%504,821
Jan 13, 202630.1930.5028.9729.9829.982.74%2,574,468
Jan 12, 202628.0030.2227.8429.1829.187.60%1,203,899
Jan 9, 202627.0127.7827.0127.1227.121.08%473,586
Jan 8, 202627.6528.1726.5126.8326.83-5.86%1,293,034
Jan 7, 202627.9828.9427.4528.5028.501.32%503,827
Jan 6, 202628.6928.9027.4728.1328.13-1.23%455,751
Jan 5, 202628.1028.7226.9028.4828.481.93%469,840
Jan 2, 202626.8028.6226.6527.9427.948.25%797,188
Dec 31, 202526.1926.6725.7425.8125.81-1.94%433,433
Dec 30, 202527.0227.1226.2926.3226.32-1.97%425,262
Dec 29, 202527.0427.8826.8326.8526.85-2.15%383,739
Dec 26, 202527.3427.8227.0027.4427.440.66%305,421
Dec 24, 202527.0927.4126.8827.2627.260.63%130,069
Dec 23, 202527.7227.7326.6327.0927.09-3.77%394,378
Dec 22, 202527.8028.7027.3928.1528.152.21%578,000
Dec 19, 202527.3128.0027.0627.5427.541.29%969,024
Dec 18, 202527.5028.4227.0627.1927.190.11%277,977
Dec 17, 202527.1228.6327.1027.1627.16-0.04%716,341
Dec 16, 202525.6527.4525.6527.1727.173.82%481,983
Dec 15, 202525.6626.2425.5026.1726.172.07%478,139
Dec 12, 202526.7426.8225.1325.6425.64-4.26%622,819
Dec 11, 202526.1026.8625.3726.7826.781.75%392,362
Dec 10, 202525.2927.1425.2926.3226.323.26%875,784
Dec 9, 202524.6825.5824.5025.4925.492.53%691,848
Dec 8, 202524.3525.1224.2124.8624.862.64%346,337
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