JinkoSolar Holding Co. Lt... (JKS)
19.68
-0.42 (-2.09%)
At close: Mar 28, 2025, 3:59 PM
19.59
-0.48%
Pre-market: Mar 31, 2025, 04:40 AM EDT
JinkoSolar Co. Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.15 | 20.15 | 19.02 | 19.59 | -0.51 | -2.54% | 828,890 |
| Mar 27, 2025 | 20.05 | 20.50 | 19.75 | 20.10 | -0.43 | -2.09% | 809,900 |
| Mar 26, 2025 | 21.35 | 23.21 | 19.90 | 20.53 | -0.17 | -0.82% | 2,004,820 |
| Mar 25, 2025 | 21.25 | 21.50 | 20.60 | 20.70 | -0.37 | -1.76% | 1,270,708 |
| Mar 24, 2025 | 22.67 | 22.67 | 20.52 | 21.07 | -1.50 | -6.65% | 1,712,800 |
| Mar 21, 2025 | 23.15 | 23.19 | 22.48 | 22.57 | -0.62 | -2.67% | 1,100,000 |
| Mar 20, 2025 | 23.38 | 23.88 | 22.82 | 23.19 | -0.57 | -2.40% | 1,043,497 |
| Mar 19, 2025 | 23.89 | 24.45 | 23.50 | 23.76 | 0.51 | 2.19% | 803,204 |
| Mar 18, 2025 | 23.77 | 23.83 | 23.00 | 23.25 | -0.05 | -0.21% | 614,869 |
| Mar 17, 2025 | 22.05 | 24.00 | 22.03 | 23.30 | 1.50 | 6.88% | 864,289 |
| Mar 14, 2025 | 22.55 | 22.78 | 21.55 | 21.80 | -0.15 | -0.68% | 604,500 |
| Mar 13, 2025 | 20.85 | 21.99 | 20.85 | 21.95 | 0.67 | 3.15% | 825,139 |
| Mar 12, 2025 | 22.06 | 22.06 | 21.19 | 21.28 | -0.47 | -2.16% | 480,473 |
| Mar 11, 2025 | 22.51 | 22.72 | 21.26 | 21.75 | -0.30 | -1.36% | 491,900 |
| Mar 10, 2025 | 22.58 | 23.50 | 21.94 | 22.05 | -0.61 | -2.69% | 494,513 |
| Mar 7, 2025 | 22.35 | 23.04 | 22.25 | 22.66 | 0.16 | 0.71% | 551,023 |
| Mar 6, 2025 | 22.60 | 23.02 | 22.40 | 22.50 | -0.41 | -1.79% | 662,323 |
| Mar 5, 2025 | 22.62 | 23.00 | 22.12 | 22.91 | 0.23 | 1.01% | 397,100 |
| Mar 4, 2025 | 21.00 | 23.07 | 20.84 | 22.68 | 1.56 | 7.39% | 667,545 |
| Mar 3, 2025 | 22.75 | 23.06 | 20.81 | 21.12 | -1.41 | -6.26% | 656,542 |
| Feb 28, 2025 | 22.91 | 23.07 | 22.06 | 22.53 | -1.14 | -4.82% | 943,299 |
| Feb 27, 2025 | 22.72 | 24.47 | 22.63 | 23.67 | -0.19 | -0.80% | 1,063,104 |
| Feb 26, 2025 | 23.37 | 24.46 | 23.33 | 23.86 | 1.43 | 6.38% | 1,261,400 |
| Feb 25, 2025 | 22.17 | 22.70 | 21.79 | 22.43 | 0.33 | 1.49% | 463,016 |
| Feb 24, 2025 | 23.00 | 23.00 | 21.96 | 22.10 | -0.96 | -4.16% | 472,923 |
| Feb 21, 2025 | 24.00 | 24.19 | 23.03 | 23.06 | -0.62 | -2.62% | 623,879 |
| Feb 20, 2025 | 23.47 | 23.94 | 22.69 | 23.68 | 0.48 | 2.07% | 563,057 |
| Feb 19, 2025 | 22.81 | 23.74 | 22.65 | 23.20 | 0.52 | 2.29% | 807,432 |
| Feb 18, 2025 | 22.30 | 23.06 | 21.31 | 22.68 | -0.27 | -1.18% | 787,041 |
| Feb 14, 2025 | 22.00 | 23.13 | 21.92 | 22.95 | 1.26 | 5.81% | 824,802 |
| Feb 13, 2025 | 21.00 | 21.80 | 20.52 | 21.69 | 0.81 | 3.88% | 561,634 |
| Feb 12, 2025 | 20.80 | 21.22 | 20.52 | 20.88 | -0.10 | -0.48% | 352,714 |
| Feb 11, 2025 | 21.44 | 21.44 | 20.80 | 20.98 | -0.67 | -3.09% | 536,964 |
| Feb 10, 2025 | 22.03 | 22.05 | 21.14 | 21.65 | -0.14 | -0.64% | 405,000 |
| Feb 7, 2025 | 21.98 | 22.53 | 21.71 | 21.79 | 0.46 | 2.16% | 796,462 |
| Feb 6, 2025 | 21.00 | 21.92 | 21.00 | 21.33 | 0.66 | 3.19% | 603,482 |
| Feb 5, 2025 | 21.08 | 21.23 | 20.59 | 20.67 | -0.19 | -0.91% | 420,266 |
| Feb 4, 2025 | 20.08 | 21.14 | 19.99 | 20.86 | 1.16 | 5.89% | 550,226 |
| Feb 3, 2025 | 19.97 | 20.35 | 19.68 | 19.70 | -1.07 | -5.15% | 815,100 |
| Jan 31, 2025 | 21.14 | 21.43 | 20.58 | 20.77 | -0.20 | -0.95% | 453,229 |
| Jan 30, 2025 | 20.40 | 21.12 | 20.36 | 20.97 | 0.74 | 3.66% | 414,462 |
| Jan 29, 2025 | 20.58 | 20.86 | 20.06 | 20.23 | -0.06 | -0.30% | 389,836 |
| Jan 28, 2025 | 20.59 | 20.64 | 19.75 | 20.29 | -0.36 | -1.74% | 622,123 |
| Jan 27, 2025 | 20.58 | 21.88 | 20.50 | 20.65 | -0.32 | -1.53% | 454,636 |
| Jan 24, 2025 | 20.45 | 21.51 | 20.42 | 20.97 | 0.47 | 2.29% | 1,196,426 |
| Jan 23, 2025 | 19.61 | 20.53 | 19.22 | 20.50 | 0.48 | 2.40% | 789,522 |
| Jan 22, 2025 | 20.35 | 20.35 | 19.53 | 20.02 | -0.31 | -1.52% | 1,215,957 |
| Jan 21, 2025 | 21.41 | 21.41 | 20.17 | 20.33 | -0.91 | -4.28% | 1,340,345 |
| Jan 17, 2025 | 23.61 | 23.87 | 20.98 | 21.24 | -2.30 | -9.77% | 1,554,831 |
| Jan 16, 2025 | 23.95 | 23.95 | 22.92 | 23.54 | -0.14 | -0.59% | 599,161 |