JinkoSolar Holding Co., Ltd. - JKS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.09	28.2	28.2	28.3	26.68	653,320
November 06, 2025	28.47	28.58	28.58	29.71	28.3	1.19M
November 05, 2025	25.28	28.74	28.74	28.99	25.24	1.9M
November 04, 2025	24.71	24.77	24.77	25.38	24.34	586,400
November 03, 2025	25.49	25.58	25.58	26.08	24.93	905,234
October 31, 2025	23.38	25.11	25.11	25.48	23.31	1M
October 30, 2025	23.98	23.36	23.36	23.98	22.88	764,263
October 29, 2025	23.36	24.16	24.16	24.71	23.35	1.32M
October 28, 2025	22.59	22.52	22.52	22.93	22.32	380,152
October 27, 2025	22.1	22.66	22.66	22.7	21.82	617,436
October 24, 2025	21.51	21.54	21.54	21.68	21.28	388,088
October 23, 2025	21.65	21.05	21.05	21.74	21.02	529,259
October 22, 2025	22.53	21.47	21.47	22.68	20.97	948,948
October 21, 2025	23.22	22.7	22.7	23.27	22.59	240,900
October 20, 2025	23.44	23.29	23.28	23.7	22.89	352,416
October 17, 2025	23.45	23.11	23.11	23.5	22.98	422,000
October 16, 2025	24.12	23.96	23.96	24.44	23.63	436,455
October 15, 2025	23.86	23.78	23.78	24.73	23.44	593,133
October 14, 2025	22.76	23.65	23.65	24.08	22.43	654,950
October 13, 2025	22.68	23.42	23.42	23.62	22.51	603,500
October 10, 2025	24.29	22.03	22.03	24.29	21.61	1.35M
October 09, 2025	24.16	24.57	24.57	25.32	24	821,500
October 08, 2025	24.2	24.15	24.15	24.6	23.76	527,026
October 07, 2025	24.65	24.07	24.07	24.8	23.92	366,062
October 06, 2025	24.76	24.55	24.55	25.2	24.4	403,947
October 03, 2025	25.5	24.74	24.74	25.5	24.4	438,832
October 02, 2025	25.51	25.26	25.26	25.93	25.01	576,658
October 01, 2025	23.85	25.25	25.25	25.54	23.85	674,723
September 30, 2025	24.12	24.03	24.03	24.13	23.22	603,900
September 29, 2025	24.44	23.95	23.95	24.58	23.85	571,750
September 26, 2025	25.24	24.1	24.1	25.24	24.07	570,109
September 25, 2025	25.26	25.39	25.39	25.84	24.89	450,400
September 24, 2025	24.59	25.51	25.51	26.12	24.59	703,002
September 23, 2025	25.39	24.12	24.12	25.5	24.07	503,042
September 22, 2025	25.09	25.25	25.25	25.42	24.77	583,727
September 19, 2025	24.55	24.92	24.92	25.2	24.48	864,242
September 18, 2025	25	24.09	24.09	25.16	24.05	619,118
September 17, 2025	26	25.34	25.34	26.06	24.9	613,088
September 16, 2025	26.75	26.06	26.06	26.79	25.86	501,730
September 15, 2025	25.3	26.32	26.32	27.28	25.3	1.19M
September 12, 2025	24.24	25.09	25.09	25.33	24.15	764,600
September 11, 2025	24.4	23.6	23.6	24.75	23.6	405,217
September 10, 2025	24.5	24.31	24.31	24.54	23.7	568,000
September 09, 2025	24.77	24.48	24.48	25.24	23.87	511,824
September 08, 2025	25.38	24.89	24.89	25.5	24.78	548,417
September 05, 2025	25	25.48	25.48	25.88	24.44	1.08M
September 04, 2025	23.99	24.25	24.25	24.4	23.71	313,321
September 03, 2025	23.74	24.01	24.01	24.39	23.6	327,461
September 02, 2025	22.62	23.75	23.75	24.09	22.43	563,457
August 29, 2025	22.27	23.07	23.07	23.45	22.2	547,616
August 28, 2025	22.31	22.13	22.13	22.49	22.07	370,632
August 27, 2025	23.56	22.5	22.5	23.56	22.12	711,540
August 26, 2025	23.78	23.62	23.62	24.31	23.41	414,204
August 25, 2025	23.5	23.79	23.79	24.37	23.5	568,902
August 22, 2025	22.68	23.5	23.5	23.87	22.5	690,885
August 21, 2025	23.1	22.6	22.6	23.1	22.09	503,719
August 20, 2025	22.82	23.57	23.57	23.73	22.67	434,562
August 19, 2025	23.2	23.06	23.06	23.49	22.85	465,860
August 18, 2025	23.36	23.2	23.2	23.79	22.87	374,740
August 15, 2025	21.92	23.14	23.14	23.96	21.88	951,953

JinkoSolar Holding Co., Ltd. (JKS) NYSE