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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.83	26.43	26.43	26.66	25.61	446,301
February 19, 2026	26.44	26.15	26.15	26.82	25.43	584,513
February 18, 2026	26.84	26.77	26.77	27.06	26.25	236,439
February 17, 2026	26.6	26.47	26.47	26.94	25.76	310,012
February 13, 2026	26.9	26.56	26.56	27.31	26.2	574,900
February 12, 2026	28.07	27.31	27.31	28.13	27.03	405,929
February 11, 2026	29.29	27.93	27.93	29.35	26.87	832,415
February 10, 2026	28.52	29.42	29.42	29.65	28.02	565,252
February 09, 2026	27.79	28.64	28.64	29.15	27.2	530,600
February 06, 2026	28.36	27.7	27.7	28.58	26.45	600,364
February 05, 2026	26.77	27.7	27.7	28.43	26.18	779,540
February 04, 2026	28.89	27.56	27.56	30.55	26.7	2.42M
February 03, 2026	26.01	25.41	25.41	26.3	24.59	620,224
February 02, 2026	25.06	25.4	25.4	25.74	24.94	422,213
January 30, 2026	25.37	25.63	25.63	25.98	25.1	516,171
January 29, 2026	27.15	25.81	25.81	27.23	25.3	704,200
January 28, 2026	28.43	27.27	27.27	28.44	26.72	436,536
January 27, 2026	27.97	27.86	27.86	28.4	27.4	390,596
January 26, 2026	27.2	27.76	27.76	28.78	26.65	730,436
January 23, 2026	27.65	27.76	27.76	28.61	27.6	1.36M
January 22, 2026	25.34	25.46	25.46	25.94	25.03	452,396
January 21, 2026	25.81	25.23	25.23	26.3	24.25	932,980
January 20, 2026	28.13	25.83	25.83	28.4	24.8	1.4M
January 16, 2026	29.37	29.5	29.5	29.98	29.12	917,749
January 15, 2026	29.99	29.41	29.41	30.13	29.26	488,609
January 14, 2026	30.4	29.64	29.64	30.9	29.46	505,010
January 13, 2026	30.19	29.98	29.98	30.5	28.97	2.57M
January 12, 2026	28	29.18	29.18	30.22	27.84	1.2M
January 09, 2026	27.01	27.12	27.12	27.78	27.01	473,586
January 08, 2026	27.65	26.83	26.83	28.17	26.51	1.29M
January 07, 2026	27.98	28.5	28.5	28.94	27.45	503,829
January 06, 2026	28.69	28.13	28.13	28.9	27.47	483,931
January 05, 2026	28.1	28.48	28.48	28.72	26.9	488,428
January 02, 2026	26.8	27.94	27.94	28.62	26.65	797,240
December 31, 2025	26.19	25.81	25.81	26.67	25.74	437,105
December 30, 2025	27.02	26.32	26.32	27.12	26.29	425,300
December 29, 2025	27.04	26.85	26.85	27.88	26.83	383,739
December 26, 2025	27.34	27.44	27.44	27.82	27	305,422
December 24, 2025	27.09	27.26	27.26	27.41	26.88	133,000
December 23, 2025	27.72	27.09	27.09	27.73	26.63	397,701
December 22, 2025	27.8	28.15	28.15	28.7	27.39	607,600
December 19, 2025	27.31	27.54	27.54	28	27.06	981,224
December 18, 2025	27.5	27.19	27.19	28.42	27.06	279,112
December 17, 2025	27.12	27.16	27.16	28.63	27.1	716,341
December 16, 2025	25.65	27.17	27.17	27.45	25.65	690,500
December 15, 2025	25.66	26.17	26.17	26.24	25.5	478,620
December 12, 2025	26.74	25.64	25.64	26.82	25.13	643,716
December 11, 2025	26.1	26.78	26.78	26.86	25.37	714,979
December 10, 2025	25.29	26.32	26.32	27.14	25.29	886,700
December 09, 2025	24.68	25.49	25.49	25.58	24.5	693,479
December 08, 2025	24.35	24.86	24.86	25.12	24.21	357,927
December 05, 2025	24.8	24.22	24.22	25.12	24.2	512,600
December 04, 2025	24.44	24.8	24.8	24.91	24.05	512,809
December 03, 2025	25.3	24.12	24.12	25.48	24.01	577,600
December 02, 2025	25.9	25.58	25.58	26.05	24.85	373,900
December 01, 2025	25.99	25.9	25.9	26.48	25.77	347,721
November 28, 2025	25.45	26.14	26.14	26.31	25.39	177,315
November 26, 2025	25.84	25.71	25.71	25.84	25.2	343,148
November 25, 2025	25.73	25.61	25.61	25.8	25.1	298,201
November 24, 2025	25.42	25.79	25.79	26.26	25.02	561,679

JinkoSolar Holding Co., Ltd. (JKS) NYSE