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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	25.41	25.08	25.08	25.72	24.5	1.97M
November 20, 2025	27.38	25.2	25.2	27.76	25.19	1.13M
November 19, 2025	28.48	26.9	26.9	28.58	26.3	727,706
November 18, 2025	29.35	28.65	28.65	29.87	28.11	884,450
November 17, 2025	27.21	30.58	30.58	31.88	26.9	2.72M
November 14, 2025	25.72	27.04	27.04	27.88	25.27	726,500
November 13, 2025	27.94	26.32	26.32	28.25	26.12	718,352
November 12, 2025	27.9	27.31	27.31	28.19	26.9	554,000
November 11, 2025	29.66	28.02	28.02	29.7	27.8	568,923
November 10, 2025	28.88	29.66	29.66	29.98	28.47	960,507
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

JinkoSolar Holding Co., Ltd. (JKS) NYSE