Skip to main content

JinkoSolar Holding Company Limited American Depositary Shares (each representing (NY:JKS)

23.07 +0.94 (+4.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 22.27 23.45 22.20 23.07 547,616 +0.94(+4.25%)
Aug 28, 2025 22.31 22.49 22.07 22.13 370,632 -0.37(-1.64%)
Aug 27, 2025 23.56 23.56 22.12 22.50 711,541 -1.12(-4.74%)
Aug 26, 2025 23.78 24.31 23.41 23.62 414,204 -0.17(-0.71%)
Aug 25, 2025 23.50 24.37 23.50 23.79 568,902 +0.29(+1.23%)
Aug 22, 2025 22.68 23.87 22.50 23.50 690,885 +0.90(+3.98%)
Aug 21, 2025 23.10 23.10 22.09 22.60 503,677 -0.97(-4.12%)
Aug 20, 2025 22.82 23.73 22.67 23.57 434,542 +0.51(+2.21%)
Aug 19, 2025 23.20 23.49 22.85 23.06 465,860 -0.14(-0.60%)
Aug 18, 2025 23.36 23.79 22.87 23.20 374,728 +0.06(+0.26%)
Aug 15, 2025 21.92 23.96 21.88 23.14 951,953 +1.42(+6.54%)
Aug 14, 2025 21.70 21.80 21.15 21.72 347,929 -0.27(-1.23%)
Aug 13, 2025 21.93 22.40 21.87 21.99 381,782 +0.00(+0.00%)
Aug 12, 2025 22.20 22.20 21.65 21.99 201,487 -0.05(-0.23%)
Aug 11, 2025 22.20 22.55 21.70 22.04 277,999 -0.02(-0.09%)
Aug 08, 2025 22.36 22.36 21.81 22.06 202,671 -0.12(-0.54%)
Aug 07, 2025 22.26 22.96 22.09 22.18 263,227 -0.11(-0.49%)
Aug 06, 2025 21.61 22.39 21.46 22.29 433,398 +0.56(+2.58%)
Aug 05, 2025 21.42 21.96 21.26 21.73 349,097 +0.43(+2.02%)
Aug 04, 2025 21.68 22.08 21.25 21.30 368,015 -0.22(-1.02%)
Aug 01, 2025 21.43 21.78 21.10 21.52 391,362 -0.42(-1.91%)
Jul 31, 2025 22.18 22.26 21.58 21.94 544,225 -0.08(-0.36%)
Jul 30, 2025 22.59 22.59 21.67 22.02 425,408 -0.47(-2.09%)
Jul 29, 2025 23.09 23.48 22.29 22.49 603,701 -0.64(-2.77%)
Jul 28, 2025 23.37 23.42 22.84 23.13 289,101 -0.17(-0.73%)
Jul 25, 2025 23.99 23.99 22.81 23.30 592,939 -0.72(-3.00%)
Jul 24, 2025 24.35 24.36 23.73 24.02 462,723 -0.34(-1.40%)
Jul 23, 2025 24.77 24.78 23.87 24.36 427,638 -0.42(-1.69%)
Jul 22, 2025 23.78 25.27 23.69 24.78 809,696 +1.34(+5.72%)
Jul 21, 2025 23.03 23.85 23.03 23.44 471,265 +0.27(+1.17%)
Jul 18, 2025 23.39 23.39 22.92 23.17 534,121 -0.02(-0.09%)
Jul 17, 2025 23.31 23.68 23.07 23.19 388,651 -0.09(-0.39%)
Jul 16, 2025 24.43 24.65 23.00 23.28 599,205 -0.71(-2.96%)
Jul 15, 2025 24.05 25.20 23.97 23.99 863,655 -0.30(-1.24%)
Jul 14, 2025 24.45 24.70 23.94 24.29 469,946 -0.12(-0.49%)
Jul 11, 2025 24.30 24.48 23.71 24.41 785,444 +0.06(+0.25%)
Jul 10, 2025 24.10 24.81 23.80 24.35 716,728 +0.31(+1.29%)
Jul 09, 2025 23.88 24.53 23.30 24.04 738,199 -0.07(-0.29%)
Jul 08, 2025 24.64 24.91 23.80 24.11 2,049,957 +0.19(+0.79%)
Jul 07, 2025 23.80 24.13 22.89 23.92 1,051,333 -0.37(-1.52%)
Jul 03, 2025 24.08 24.85 23.35 24.29 1,159,656 +0.79(+3.36%)
Jul 02, 2025 22.00 24.14 21.65 23.50 2,520,954 +3.21(+15.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.