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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	24.08	24.29	24.29	24.85	23.35	1.16M
July 02, 2025	22	23.5	23.5	24.14	21.65	2.52M
July 01, 2025	21.05	21.59	20.31	22.28	20.88	853,555
June 30, 2025	21.51	21.22	21.22	21.72	20.78	412,590
June 27, 2025	21.5	21.64	21.64	21.84	20.75	1.09M
June 26, 2025	20.58	20.67	20.67	21.26	20.52	687,568
June 25, 2025	20.5	20.49	20.49	20.7	19.92	587,925
June 24, 2025	20.34	20.44	20.44	20.84	20.06	746,800
June 23, 2025	19.78	20.18	20.18	20.43	19.7	541,723
June 20, 2025	20.5	19.81	19.81	20.5	19.68	1.08M
June 18, 2025	19.24	19.93	19.93	20.68	19.1	1.24M
June 17, 2025	19.5	19.15	19.15	19.67	18.22	1.4M
June 16, 2025	19.86	20.09	20.09	20.45	19.36	1.16M
June 13, 2025	18.73	19.48	19.48	20.07	18.57	539,055
June 12, 2025	18.69	18.95	18.95	19.22	18.58	547,300
June 11, 2025	19.5	19.28	19.28	19.6	18.98	515,109
June 10, 2025	19.38	19.44	19.44	19.55	18.97	410,883
June 09, 2025	19.3	19.1	19.1	19.87	19.07	583,611
June 06, 2025	18.76	18.93	18.93	19.2	18.6	335,250
June 05, 2025	18.9	18.52	18.52	18.9	18.32	346,913
June 04, 2025	18.55	18.71	18.71	18.97	18.42	474,820
June 03, 2025	17.64	18.66	18.66	18.95	17.53	496,747
June 02, 2025	18	17.63	17.63	18.11	17.56	387,665
May 30, 2025	18.22	18.08	18.08	18.34	17.87	318,900
May 29, 2025	18.65	18.35	18.35	18.91	18.17	204,800
May 28, 2025	18.24	18.36	18.36	18.46	18.04	386,249
May 27, 2025	18.33	18.53	18.53	18.63	17.95	405,400
May 23, 2025	17.98	18.32	18.32	18.74	17.81	378,321
May 22, 2025	18.27	18.47	18.47	18.68	17.73	579,015
May 21, 2025	18.96	18.78	18.78	19.01	18.45	440,688

JinkoSolar Holding Co., Ltd. (JKS) NYSE