Skip to main content
JinkoSolar Holding Co., Ltd. (JKS)
NYSE: JKS · Real-Time Price · USD
16.28
-0.72 (-4.24%)
At close: Jun 26, 2026, 4:00 PM EDT
16.32
+0.04 (0.25%)
After-hours: Jun 26, 2026, 7:10 PM EDT

JinkoSolar Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.0017.0816.2016.2816.28-4.24%716,092
Jun 25, 202617.2817.3616.8017.0017.00-1.56%444,912
Jun 24, 202617.6718.0217.1517.2717.27-0.23%680,200
Jun 23, 202617.5517.9317.3017.3117.31-3.67%531,830
Jun 22, 202618.4218.6417.8417.9717.970.17%711,502
Jun 18, 202619.4519.6818.8719.4217.941.09%991,820
Jun 17, 202619.8020.0919.1619.2117.75-2.29%709,014
Jun 16, 202619.4020.1719.4019.6618.16-1.55%565,525
Jun 15, 202620.2020.4019.6019.9718.451.32%750,206
Jun 12, 202619.0020.1218.8519.7118.216.20%899,476
Jun 11, 202617.5818.5817.5018.5617.156.30%969,469
Jun 10, 202618.4518.4517.3717.4616.13-4.38%1,140,785
Jun 9, 202619.8019.9417.9518.2616.87-6.88%1,190,264
Jun 8, 202620.8520.8619.1419.6118.12-2.24%1,130,862
Jun 5, 202621.5521.6919.9920.0618.53-8.94%873,788
Jun 4, 202621.9022.2321.4822.0320.35-0.63%416,238
Jun 3, 202622.4323.4721.7522.1720.48-2.42%1,063,861
Jun 2, 202621.9222.9021.7322.7220.993.98%798,748
Jun 1, 202622.8622.8621.5521.8520.18-6.26%724,621
May 29, 202622.8023.5222.4023.3121.532.51%780,949
May 28, 202622.7623.0322.3222.7421.010.18%729,974
May 27, 202623.3623.4122.3322.7020.97-1.69%490,141
May 26, 202623.0623.8522.8523.0921.330.96%532,553
May 22, 202622.2122.9621.2322.8721.131.96%963,538
May 21, 202622.6623.5522.2622.4320.72-1.19%1,811,843
May 20, 202622.6123.1222.1722.7020.972.30%413,432
May 19, 202623.7123.7122.1922.1920.50-6.37%759,126
May 18, 202624.6024.6023.3723.7021.89-3.66%640,245
May 15, 202624.1124.9124.0824.6022.73-0.93%1,376,288
May 14, 202626.0026.1323.8824.8322.94-4.65%1,079,175
May 13, 202625.4226.7525.2026.0424.064.75%1,556,819
May 12, 202625.7526.4824.3824.8622.97-3.68%689,694
May 11, 202624.5426.4924.3825.8123.845.09%1,234,231
May 8, 202623.7525.3123.6924.5622.695.27%1,042,229
May 7, 202623.8324.1622.7223.3321.55-1.56%522,793
May 6, 202624.4524.5723.5123.7021.89-3.70%458,960
May 5, 202624.3824.7824.0524.6122.731.90%530,267
May 4, 202623.9624.9623.7624.1522.310.17%536,089
May 1, 202623.3024.1523.1024.1122.273.25%452,127
Apr 30, 202621.6723.3521.6723.3521.578.45%804,950
Apr 29, 202622.0022.1020.8121.5319.89-3.67%734,961
Apr 28, 202621.9522.3721.5922.3520.650.36%442,377
Apr 27, 202622.6822.9421.8422.2720.57-1.42%378,098
Apr 24, 202623.0923.1522.0722.5920.87-1.61%407,076
Apr 23, 202622.6023.0822.3522.9621.211.19%722,081
Apr 22, 202620.8623.0920.7622.6920.9610.85%1,269,713
Apr 21, 202621.3821.5920.3320.4718.91-4.70%940,269
Apr 20, 202621.3821.7920.7621.4819.840.56%890,110
Apr 17, 202621.5222.1221.2821.3619.730.09%1,458,156
Apr 16, 202622.3422.6820.1921.3419.71-11.89%2,852,255
Apr 15, 202624.2825.0423.9124.2222.370.37%658,570
Apr 14, 202624.2324.3623.7924.1322.291.39%594,617
Apr 13, 202623.2624.2423.2223.8021.993.88%758,118
Apr 10, 202623.0223.1622.7122.9121.16-349,309
Apr 9, 202623.6024.0922.7222.9121.16-3.62%559,348
Apr 8, 202625.1525.2523.6023.7721.96-0.29%484,588
Apr 7, 202624.0324.0322.8123.8422.02-0.08%567,611
Apr 6, 202624.9224.9223.8123.8622.04-4.02%406,962
Apr 2, 202624.6725.4924.6724.8622.97-2.24%309,098
Apr 1, 202625.6025.9525.3025.4323.490.08%275,738
Mar 31, 202624.5025.4224.2225.4123.475.35%366,931
Mar 30, 202625.2925.2924.0424.1222.28-4.63%415,219
Mar 27, 202625.5325.7924.8925.2923.36-0.90%265,887
Mar 26, 202625.9026.1425.3425.5223.58-3.66%341,854
Mar 25, 202625.7626.7125.6926.4924.473.80%504,480
Mar 24, 202625.0125.9124.6625.5223.586.73%840,449
Mar 23, 202623.8124.3623.3023.9122.092.18%750,928
Mar 20, 202624.2924.6723.1823.4021.62-1.39%921,802
Mar 19, 202623.2723.7722.6823.7321.92-2.02%426,980
Mar 18, 202624.6425.0123.9924.2222.37-2.77%701,590
Mar 17, 202625.7125.9324.8224.9123.01-2.16%481,353
Mar 16, 202625.1725.9225.1625.4623.52-0.47%278,359
Mar 13, 202625.7426.4925.3325.5823.63-0.78%282,728
Mar 12, 202625.7526.1025.4725.7823.82-0.39%379,350
Mar 11, 202625.4826.4525.2525.8823.912.05%460,472
Mar 10, 202625.1825.8224.8225.3623.435.67%658,039
Mar 9, 202622.9124.0822.8524.0022.172.83%490,729
Mar 6, 202623.5123.8823.1823.3421.56-1.93%340,180
Mar 5, 202624.0024.2923.4523.8021.99-1.29%342,585
Mar 4, 202624.0024.3823.7224.1122.271.82%593,356
Mar 3, 202624.5924.7423.3823.6821.88-8.36%1,080,353
Mar 2, 202625.2625.9024.7225.8423.872.17%617,927
Feb 27, 202625.4025.6524.7725.2923.36-4.42%737,185
Feb 26, 202626.8026.8026.0026.4624.44-2.65%486,192
Feb 25, 202627.0127.5226.6827.1825.11-1.09%266,104
Feb 24, 202626.1927.6825.8327.4825.394.77%672,874
Feb 23, 202626.2626.6525.9226.2324.23-0.76%275,581
Feb 20, 202625.8326.6625.6126.4324.421.07%446,301
Feb 19, 202626.4426.8225.4326.1524.16-2.32%584,513
Feb 18, 202626.8427.0626.2526.7724.731.13%236,439
Feb 17, 202626.6026.9425.7626.4724.45-0.34%310,012
Feb 13, 202626.9027.3126.2026.5624.54-2.75%574,866
Feb 12, 202628.0728.1327.0327.3125.23-2.22%405,929
Feb 11, 202629.2929.3526.8727.9325.80-5.06%832,415
Feb 10, 202628.5229.6528.0229.4227.182.72%565,252
Feb 9, 202627.7929.1527.2028.6426.463.39%530,556
Feb 6, 202628.3628.5826.4527.7025.59-600,364
Feb 5, 202626.7728.4326.1827.7025.590.51%779,540
Feb 4, 202628.8930.5526.7027.5625.468.46%2,423,025
Feb 3, 202626.0126.3024.5925.4123.470.04%620,224