Skip to main content
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
22.35
+0.08 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
22.53
+0.18 (0.80%)
After-hours: Apr 28, 2026, 7:42 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9522.3721.5922.3522.350.36%438,446
Apr 27, 202622.6822.9421.8422.2722.27-1.42%377,992
Apr 24, 202623.0923.1522.0722.5922.59-1.61%405,636
Apr 23, 202622.6023.0822.3522.9622.961.19%721,596
Apr 22, 202620.8623.0920.7622.6922.6910.85%1,268,449
Apr 21, 202621.3821.5920.3320.4720.47-4.70%937,865
Apr 20, 202621.3821.7920.7621.4821.480.56%889,807
Apr 17, 202621.5222.1221.2821.3621.360.09%1,457,014
Apr 16, 202622.3422.6820.1921.3421.34-11.89%2,846,264
Apr 15, 202624.2825.0423.9124.2224.220.37%656,392
Apr 14, 202624.2324.3623.7924.1324.131.39%592,021
Apr 13, 202623.2624.2423.2223.8023.803.88%756,764
Apr 10, 202623.0223.1622.7122.9122.91-349,309
Apr 9, 202623.6024.0922.7222.9122.91-3.62%559,324
Apr 8, 202625.1525.2523.6023.7723.77-0.29%483,808
Apr 7, 202624.0324.0322.8123.8423.84-0.08%559,298
Apr 6, 202624.9224.9223.8123.8623.86-4.02%406,097
Apr 2, 202624.6725.4924.6724.8624.86-2.24%309,027
Apr 1, 202625.6025.9525.3025.4325.430.08%275,469
Mar 31, 202624.5025.4224.2225.4125.415.35%365,548
Mar 30, 202625.2925.2924.0424.1224.12-4.63%414,396
Mar 27, 202625.5325.7924.8925.2925.29-0.90%265,874
Mar 26, 202625.9026.1425.3425.5225.52-3.66%341,784
Mar 25, 202625.7626.7125.6926.4926.493.80%504,272
Mar 24, 202625.0125.9124.6625.5225.526.73%838,103
Mar 23, 202623.8124.3623.3023.9123.912.18%750,868
Mar 20, 202624.2924.6723.1823.4023.40-1.39%921,267
Mar 19, 202623.2723.7722.6823.7323.73-2.02%426,420
Mar 18, 202624.6425.0123.9924.2224.22-2.77%505,097
Mar 17, 202625.7125.9324.8224.9124.91-2.16%481,346
Mar 16, 202625.1725.9225.1625.4625.46-0.47%278,182
Mar 13, 202625.7426.4925.3325.5825.58-0.78%282,696
Mar 12, 202625.7526.1025.4725.7825.78-0.39%379,095
Mar 11, 202625.4826.4525.2525.8825.882.05%459,815
Mar 10, 202625.1825.8224.8225.3625.365.67%657,949
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