NYSE : JKS
JinkoSolar Holding Co., Ltd. — Price history
Technology · Solar · China
Last price 8.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 431.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JinkoSolar Holding Co., Ltd. (JKS) closed at 9.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.9 | 9.49 | 8.79 | 9.41 | 1,036,563 | +9.04% |
| 2026-10-30 | 8.67 | 8.75 | 8.22 | 8.63 | 1,149,207 | +4.86% |
| 2026-10-29 | 8.24 | 8.329 | 8.102 | 8.23 | 355,538 | -0.24% |
| 2026-10-28 | 8.25 | 8.28 | 7.855 | 8.25 | 920,182 | -1.32% |
| 2026-10-27 | 8.19 | 8.47 | 8.18 | 8.36 | 622,975 | +2.33% |
| 2026-10-26 | 8.42 | 8.429 | 8.03 | 8.17 | 637,953 | -2.85% |
| 2026-10-23 | 8.1 | 8.465 | 8.02 | 8.41 | 647,721 | +3.32% |
| 2026-10-22 | 7.92 | 8.175 | 7.825 | 8.14 | 627,606 | +0.12% |
| 2026-10-21 | 8.25 | 8.27 | 7.97 | 8.13 | 575,089 | +0.25% |
| 2026-10-20 | 7.94 | 8.26 | 7.915 | 8.11 | 444,066 | +1.00% |
| 2026-10-19 | 8.28 | 8.28 | 7.935 | 8.03 | 912,971 | -1.11% |
| 2026-10-16 | 8.55 | 8.66 | 8.041 | 8.12 | 1,477,695 | -2.87% |
| 2026-10-15 | 8.28 | 8.4 | 8.04 | 8.36 | 724,616 | +1.83% |
| 2026-10-14 | 8.47 | 8.51 | 8.18 | 8.21 | 981,509 | -4.65% |
| 2026-10-13 | 8.5 | 8.64 | 8.32 | 8.61 | 564,129 | -0.23% |
| 2026-10-12 | 8.81 | 8.87 | 8.295 | 8.63 | 634,717 | -2.82% |
| 2026-10-09 | 8.76 | 8.92 | 8.52 | 8.88 | 450,993 | +2.54% |
| 2026-10-08 | 8.75 | 8.81 | 8.445 | 8.66 | 635,756 | -2.70% |
| 2026-10-07 | 8.95 | 9 | 8.671 | 8.9 | 748,553 | -2.09% |
| 2026-10-06 | 9.225 | 9.35 | 9.05 | 9.09 | 545,996 | -1.20% |
| 2026-10-05 | 9.15 | 9.24 | 8.92 | 9.2 | 626,416 | +0.55% |
| 2026-10-02 | 9.5 | 9.51 | 9.1 | 9.15 | 383,410 | -1.51% |
| 2026-10-01 | 9.52 | 9.621 | 9.07 | 9.29 | 770,461 | -2.31% |
| 2026-09-30 | 9.78 | 10.01 | 9.49 | 9.51 | 553,000 | -0.94% |
| 2026-09-29 | 9.28 | 9.92 | 9.19 | 9.6 | 1,162,338 | +4.35% |
| 2026-09-28 | 9.58 | 9.59 | 9.2 | 9.2 | 798,433 | -4.86% |
| 2026-09-25 | 9.7 | 9.87 | 9.47 | 9.67 | 708,969 | +0.00% |
| 2026-09-24 | 9.91 | 9.97 | 9.42 | 9.67 | 983,041 | -2.42% |
| 2026-09-23 | 10.365 | 10.46 | 9.91 | 9.91 | 741,619 | -5.44% |
| 2026-09-22 | 10.61 | 10.68 | 10.28 | 10.48 | 677,643 | -0.76% |
| 2026-09-21 | 10.58 | 10.74 | 10.35 | 10.56 | 668,863 | +1.64% |
| 2026-09-18 | 10.85 | 10.9 | 10.3 | 10.39 | 755,714 | -3.44% |
| 2026-09-17 | 10.35 | 11.03 | 10.335 | 10.76 | 851,773 | +4.67% |
| 2026-09-16 | 10.83 | 10.96 | 9.99 | 10.28 | 1,112,956 | -4.01% |
| 2026-09-15 | 11.25 | 11.37 | 10.585 | 10.71 | 962,107 | -5.64% |
| 2026-09-14 | 11.41 | 11.551 | 11.29 | 11.35 | 460,680 | -0.87% |
| 2026-09-11 | 11.86 | 11.95 | 11.425 | 11.45 | 808,740 | -1.97% |
| 2026-09-10 | 11.9 | 12.135 | 11.52 | 11.68 | 758,752 | -4.11% |
| 2026-09-09 | 12.63 | 12.87 | 11.76 | 12.18 | 864,942 | -2.01% |
| 2026-09-08 | 12 | 12.74 | 11.87 | 12.43 | 889,476 | +3.76% |
| 2026-09-04 | 12.14 | 12.244 | 11.95 | 11.98 | 888,941 | -1.72% |
| 2026-09-03 | 12.46 | 12.6 | 12.165 | 12.19 | 953,148 | -2.17% |
| 2026-09-02 | 12.45 | 12.795 | 12.115 | 12.46 | 882,106 | +0.08% |
| 2026-09-01 | 12.5 | 12.68 | 12.27 | 12.45 | 943,191 | -1.03% |
| 2026-08-31 | 13.54 | 13.7 | 12.56 | 12.58 | 1,104,537 | -7.09% |
| 2026-08-28 | 13.37 | 13.6 | 13.16 | 13.54 | 815,363 | +0.22% |
| 2026-08-27 | 13.51 | 13.97 | 13.04 | 13.51 | 1,073,386 | -1.10% |
| 2026-08-26 | 14.79 | 14.79 | 13.08 | 13.66 | 2,089,877 | -11.87% |
| 2026-08-25 | 16.15 | 16.22 | 15.35 | 15.5 | 842,135 | -4.08% |
| 2026-08-24 | 15.96 | 16.38 | 15.77 | 16.16 | 450,634 | +1.51% |
| 2026-08-21 | 16 | 16.44 | 15.72 | 15.92 | 688,015 | +0.32% |
| 2026-08-20 | 16.83 | 17.3 | 15.67 | 15.87 | 659,337 | -6.43% |
| 2026-08-19 | 16.5 | 17 | 16.5 | 16.96 | 301,659 | +3.35% |
| 2026-08-18 | 16.33 | 16.64 | 16.28 | 16.41 | 257,328 | -1.26% |
| 2026-08-17 | 16.89 | 16.91 | 16.23 | 16.62 | 632,742 | -0.78% |
| 2026-08-14 | 16.14 | 16.85 | 16.14 | 16.75 | 429,557 | +2.82% |
| 2026-08-13 | 16.45 | 16.73 | 16.08 | 16.29 | 267,901 | -0.79% |
| 2026-08-12 | 16.86 | 16.98 | 16.4 | 16.42 | 396,781 | -1.50% |
| 2026-08-11 | 16.78 | 17.17 | 16.51 | 16.67 | 375,282 | -1.48% |
| 2026-08-10 | 17 | 17.1 | 16.61 | 16.92 | 380,047 | -0.53% |
| 2026-08-07 | 16.5 | 17.19 | 16.24 | 17.01 | 702,989 | +5.13% |
| 2026-08-06 | 15.79 | 16.52 | 15.46 | 16.18 | 674,331 | +2.53% |
| 2026-08-05 | 15.86 | 16.14 | 15.38 | 15.78 | 926,721 | -1.25% |
| 2026-08-04 | 15.9 | 16.15 | 15.26 | 15.98 | 1,070,860 | +1.52% |
| 2026-08-03 | 15.41 | 16.34 | 15.32 | 15.74 | 1,292,045 | +3.96% |
| 2026-07-31 | 15 | 15.24 | 14.64 | 15.14 | 456,687 | +2.02% |
| 2026-07-30 | 14.99 | 15.08 | 14.55 | 14.84 | 521,907 | +1.78% |
| 2026-07-29 | 14.93 | 15.205 | 14.57 | 14.58 | 487,443 | -2.34% |
| 2026-07-28 | 15 | 15.23 | 14.7 | 14.93 | 532,099 | -2.10% |
| 2026-07-27 | 15.12 | 15.49 | 14.82 | 15.25 | 482,878 | +3.04% |
| 2026-07-24 | 15.88 | 15.88 | 14.78 | 14.8 | 781,350 | -6.03% |
| 2026-07-23 | 16.15 | 16.46 | 15.65 | 15.75 | 366,053 | -2.30% |
| 2026-07-22 | 16.72 | 17.197 | 16.12 | 16.12 | 561,163 | -1.77% |
| 2026-07-21 | 17 | 17.34 | 16.21 | 16.41 | 1,111,111 | -2.50% |
| 2026-07-20 | 16.7 | 17.06 | 16.02 | 16.83 | 728,362 | +2.06% |
| 2026-07-17 | 15.79 | 16.7 | 15.755 | 16.49 | 761,190 | +3.00% |
| 2026-07-16 | 15.9 | 16.055 | 15.61 | 16.01 | 695,741 | +0.13% |
| 2026-07-15 | 15.86 | 16.34 | 15.42 | 15.99 | 578,029 | +2.83% |
| 2026-07-14 | 15.66 | 15.94 | 15.445 | 15.55 | 454,952 | +1.97% |
| 2026-07-13 | 15.41 | 15.71 | 15.085 | 15.25 | 647,701 | -3.30% |
| 2026-07-10 | 15.67 | 16.25 | 15.67 | 15.77 | 748,973 | +0.70% |
| 2026-07-09 | 15.64 | 15.79 | 15.29 | 15.66 | 767,939 | +2.35% |
| 2026-07-08 | 15.75 | 15.897 | 14.95 | 15.3 | 563,632 | -2.67% |
| 2026-07-07 | 15.99 | 16.365 | 15.55 | 15.72 | 762,824 | -1.57% |
| 2026-07-06 | 16 | 16.45 | 15.782 | 15.97 | 440,857 | +0.82% |
| 2026-07-02 | 16.13 | 16.89 | 15.61 | 15.84 | 692,776 | -2.16% |
| 2026-07-01 | 16.61 | 17.03 | 16.12 | 16.19 | 737,183 | -3.63% |
| 2026-06-30 | 16.32 | 17.053 | 16.048 | 16.8 | 630,551 | +5.59% |
| 2026-06-29 | 16.52 | 16.54 | 15.33 | 15.91 | 1,469,295 | -2.27% |
| 2026-06-26 | 17 | 17.08 | 16.2 | 16.28 | 716,092 | -4.24% |
| 2026-06-25 | 17.28 | 17.355 | 16.802 | 17 | 444,912 | -1.56% |
| 2026-06-24 | 17.67 | 18.02 | 17.15 | 17.27 | 680,200 | -0.23% |
| 2026-06-23 | 17.55 | 17.93 | 17.3 | 17.31 | 531,830 | -3.67% |
| 2026-06-22 | 18.42 | 18.64 | 17.84 | 17.97 | 711,502 | +0.17% |
| 2026-06-18 | 19.45 | 19.68 | 18.87 | 19.42 | 991,820 | +1.09% |
| 2026-06-17 | 19.8 | 20.09 | 19.16 | 19.21 | 709,014 | -2.29% |
| 2026-06-16 | 19.4 | 20.17 | 19.4 | 19.66 | 565,525 | -1.55% |
| 2026-06-15 | 20.2 | 20.4 | 19.595 | 19.97 | 750,206 | +1.32% |
| 2026-06-12 | 19 | 20.12 | 18.85 | 19.71 | 899,476 | +6.20% |
| 2026-06-11 | 17.58 | 18.58 | 17.5 | 18.56 | 969,469 | +6.30% |
| 2026-06-10 | 18.45 | 18.45 | 17.365 | 17.46 | 1,140,785 | -4.38% |
| 2026-06-09 | 19.8 | 19.94 | 17.95 | 18.26 | 1,190,264 | -6.88% |
| 2026-06-08 | 20.85 | 20.86 | 19.135 | 19.61 | 1,130,862 | -2.24% |
| 2026-06-05 | 21.55 | 21.69 | 19.99 | 20.06 | 873,788 | -8.94% |
| 2026-06-04 | 21.9 | 22.23 | 21.48 | 22.03 | 416,238 | -0.63% |
| 2026-06-03 | 22.43 | 23.47 | 21.75 | 22.17 | 1,063,861 | -2.42% |
| 2026-06-02 | 21.92 | 22.9 | 21.73 | 22.72 | 798,748 | +3.98% |
| 2026-06-01 | 22.86 | 22.86 | 21.55 | 21.85 | 724,621 | -6.26% |
| 2026-05-29 | 22.8 | 23.52 | 22.4 | 23.31 | 780,949 | +2.51% |
| 2026-05-28 | 22.76 | 23.03 | 22.32 | 22.74 | 729,974 | +0.18% |
| 2026-05-27 | 23.36 | 23.41 | 22.33 | 22.7 | 490,141 | -1.69% |
| 2026-05-26 | 23.06 | 23.85 | 22.85 | 23.09 | 532,553 | +0.96% |
| 2026-05-22 | 22.21 | 22.96 | 21.23 | 22.87 | 963,538 | +1.96% |
| 2026-05-21 | 22.66 | 23.55 | 22.26 | 22.43 | 1,811,843 | -1.19% |
| 2026-05-20 | 22.61 | 23.118 | 22.165 | 22.7 | 413,432 | +2.30% |
| 2026-05-19 | 23.71 | 23.71 | 22.19 | 22.19 | 759,126 | -6.37% |
| 2026-05-18 | 24.6 | 24.6 | 23.37 | 23.7 | 640,245 | -3.66% |
| 2026-05-15 | 24.11 | 24.91 | 24.078 | 24.6 | 1,376,288 | -0.93% |
| 2026-05-14 | 26 | 26.13 | 23.88 | 24.83 | 1,079,175 | -4.65% |
| 2026-05-13 | 25.42 | 26.75 | 25.2 | 26.04 | 1,556,819 | +4.75% |