JinkoSolar Holding Co. Lt... (JKS)
23.80
0.26 (1.10%)
At close: Jan 15, 2025, 9:49 AM
JKS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.06 | 25.36 | 23.15 | 23.54 | -1.05 | -4.27% | 1,078,624 |
| Jan 13, 2025 | 24.79 | 24.83 | 23.84 | 24.59 | -0.08 | -0.32% | 703,049 |
| Jan 10, 2025 | 25.69 | 25.81 | 24.28 | 24.67 | -1.44 | -5.52% | 892,337 |
| Jan 8, 2025 | 27.08 | 27.33 | 25.81 | 26.11 | -1.80 | -6.45% | 847,909 |
| Jan 7, 2025 | 26.70 | 28.56 | 26.59 | 27.91 | 1.57 | 5.96% | 1,529,600 |
| Jan 6, 2025 | 27.04 | 28.48 | 26.30 | 26.34 | 0.13 | 0.50% | 963,631 |
| Jan 3, 2025 | 26.12 | 26.22 | 25.51 | 26.21 | 0.20 | 0.77% | 368,200 |
| Jan 2, 2025 | 25.01 | 26.68 | 25.00 | 26.01 | 1.11 | 4.46% | 552,225 |
| Dec 31, 2024 | 24.89 | 25.19 | 24.42 | 24.90 | 0.01 | 0.04% | 488,700 |
| Dec 30, 2024 | 25.25 | 25.28 | 24.47 | 24.89 | -0.39 | -1.54% | 508,200 |
| Dec 27, 2024 | 25.18 | 25.80 | 25.07 | 25.28 | -0.28 | -1.10% | 475,555 |
| Dec 26, 2024 | 26.60 | 26.82 | 25.37 | 25.56 | -1.01 | -3.80% | 659,968 |
| Dec 24, 2024 | 25.72 | 27.17 | 25.65 | 26.57 | 1.33 | 5.27% | 880,500 |
| Dec 23, 2024 | 24.04 | 25.38 | 23.90 | 25.24 | 1.44 | 6.05% | 908,731 |
| Dec 20, 2024 | 23.41 | 24.30 | 23.12 | 23.80 | -0.22 | -0.92% | 1,998,061 |
| Dec 19, 2024 | 25.17 | 25.17 | 23.94 | 24.02 | -1.45 | -5.69% | 693,900 |
| Dec 18, 2024 | 26.51 | 27.08 | 25.10 | 25.47 | -1.09 | -4.10% | 696,800 |
| Dec 17, 2024 | 26.45 | 27.14 | 25.86 | 26.56 | -0.11 | -0.41% | 664,900 |
| Dec 16, 2024 | 27.37 | 27.45 | 25.43 | 26.67 | -1.24 | -4.44% | 1,853,000 |
| Dec 13, 2024 | 27.40 | 27.97 | 27.05 | 27.91 | 0.21 | 0.76% | 830,000 |
| Dec 12, 2024 | 27.76 | 28.75 | 27.45 | 27.70 | 0.24 | 0.87% | 997,800 |
| Dec 11, 2024 | 29.46 | 29.80 | 27.08 | 27.46 | -1.32 | -4.59% | 1,708,210 |
| Dec 10, 2024 | 27.91 | 29.09 | 27.72 | 28.78 | 0.08 | 0.28% | 1,371,213 |
| Dec 9, 2024 | 27.69 | 29.67 | 27.69 | 28.70 | 1.85 | 6.89% | 1,967,509 |
| Dec 6, 2024 | 26.50 | 26.96 | 25.80 | 26.85 | 0.86 | 3.31% | 1,269,204 |
| Dec 5, 2024 | 24.30 | 26.45 | 24.26 | 25.99 | 0.94 | 3.75% | 1,556,107 |
| Dec 4, 2024 | 25.85 | 26.32 | 24.60 | 25.05 | -1.41 | -5.33% | 1,421,859 |
| Dec 3, 2024 | 25.30 | 27.29 | 25.23 | 26.46 | 1.76 | 7.13% | 2,781,278 |
| Dec 2, 2024 | 22.54 | 25.33 | 22.54 | 24.70 | 2.51 | 11.31% | 2,737,000 |
| Nov 29, 2024 | 22.33 | 23.29 | 21.93 | 22.19 | -0.39 | -1.73% | 682,700 |
| Nov 27, 2024 | 22.34 | 23.11 | 22.18 | 22.58 | 0.75 | 3.44% | 549,000 |
| Nov 26, 2024 | 22.51 | 22.51 | 21.48 | 21.83 | -0.68 | -3.02% | 581,337 |
| Nov 25, 2024 | 21.80 | 22.95 | 21.62 | 22.51 | 0.87 | 4.02% | 891,701 |
| Nov 22, 2024 | 21.00 | 21.65 | 20.62 | 21.64 | -0.03 | -0.14% | 631,942 |
| Nov 21, 2024 | 21.94 | 22.30 | 21.49 | 21.67 | -0.74 | -3.30% | 676,750 |
| Nov 20, 2024 | 21.36 | 22.93 | 21.12 | 22.41 | 1.59 | 7.64% | 1,055,500 |
| Nov 19, 2024 | 21.37 | 21.70 | 20.80 | 20.82 | -0.36 | -1.70% | 500,615 |
| Nov 18, 2024 | 21.07 | 21.59 | 20.90 | 21.18 | 0.27 | 1.29% | 705,617 |
| Nov 15, 2024 | 21.15 | 21.75 | 20.91 | 20.91 | -0.41 | -1.92% | 516,126 |
| Nov 14, 2024 | 21.34 | 21.68 | 20.50 | 21.32 | -0.24 | -1.11% | 996,700 |
| Nov 13, 2024 | 21.59 | 22.15 | 21.29 | 21.56 | 0.23 | 1.08% | 997,207 |
| Nov 12, 2024 | 22.00 | 22.00 | 20.88 | 21.33 | -1.33 | -5.87% | 1,569,317 |
| Nov 11, 2024 | 23.03 | 23.03 | 22.02 | 22.66 | -0.39 | -1.69% | 1,253,583 |
| Nov 8, 2024 | 23.73 | 23.97 | 23.03 | 23.05 | -1.51 | -6.15% | 1,378,680 |
| Nov 7, 2024 | 25.30 | 25.77 | 24.23 | 24.56 | 0.43 | 1.78% | 1,154,625 |
| Nov 6, 2024 | 24.66 | 25.63 | 23.71 | 24.13 | -4.03 | -14.31% | 3,130,913 |
| Nov 5, 2024 | 28.10 | 28.23 | 27.19 | 28.16 | 0.32 | 1.15% | 1,350,929 |
| Nov 4, 2024 | 27.41 | 28.94 | 27.32 | 27.84 | 0.47 | 1.72% | 1,842,718 |
| Nov 1, 2024 | 26.23 | 28.13 | 26.16 | 27.37 | 0.81 | 3.05% | 1,715,936 |
| Oct 31, 2024 | 25.19 | 27.18 | 25.19 | 26.56 | 1.21 | 4.77% | 2,544,900 |