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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.7	21.72	21.72	21.8	21.15	347,929
August 13, 2025	21.93	21.99	21.99	22.4	21.87	381,823
August 12, 2025	22.2	21.99	21.99	22.2	21.65	201,500
August 11, 2025	22.2	22.04	22.04	22.56	21.7	277,999
August 08, 2025	22.36	22.06	22.06	22.36	21.81	202,700
August 07, 2025	22.26	22.18	22.18	22.96	22.09	263,227
August 06, 2025	21.66	22.29	22.29	22.39	21.47	419,467
August 05, 2025	21.42	21.73	21.73	21.96	21.26	349,106
August 04, 2025	21.68	21.3	21.3	22.08	21.25	368,015
August 01, 2025	21.43	21.52	21.52	21.78	21.1	391,400
July 31, 2025	22.18	21.94	21.94	22.26	21.58	544,225
July 30, 2025	22.59	22.02	22.02	22.59	21.67	425,412
July 29, 2025	23.09	22.49	22.49	23.48	22.29	603,701
July 28, 2025	23.37	23.13	23.13	23.42	22.84	289,106
July 25, 2025	23.99	23.3	23.3	23.99	22.81	592,939
July 24, 2025	24.35	24.02	24.02	24.36	23.73	462,723
July 23, 2025	24.77	24.36	24.36	24.78	23.87	427,638
July 22, 2025	23.78	24.78	24.78	25.27	23.69	809,718
July 21, 2025	23.03	23.44	23.44	23.85	23.03	471,365
July 18, 2025	23.39	23.17	23.17	23.39	22.92	534,121
July 17, 2025	23.31	23.19	23.19	23.68	23.07	388,676
July 16, 2025	24.43	23.28	23.28	24.65	23	600,005
July 15, 2025	24.05	23.99	23.99	25.2	23.97	864,900
July 14, 2025	24.45	24.29	24.29	24.7	23.94	469,946
July 11, 2025	24.3	24.41	24.41	24.48	23.71	785,444
July 10, 2025	24.1	24.35	24.35	24.81	23.8	716,730
July 09, 2025	23.88	24.04	24.04	24.53	23.3	738,209
July 08, 2025	24.64	24.11	24.11	24.91	23.8	2.05M
July 07, 2025	23.8	23.92	23.92	24.13	22.89	1.05M

JinkoSolar Holding Co., Ltd. (JKS) NYSE