5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-12.20%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
+30.80%
YEAR-TO-DATE PERFORMANCE
-0.56%
1 YEAR PERFORMANCE
-7.78%
JinkoSolar Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.80 | $24.22 (-2.34%) | $25.12 | $24.20 | 512.60 K | $317.02 M |
| 12/04/2025 | $24.34 | $24.80 (1.89%) | $25.02 | $24.05 | 542.04 K | $324.62 M |
| 12/03/2025 | $25.30 | $24.12 (-4.66%) | $25.48 | $24.01 | 577.64 K | $315.71 M |
| 12/02/2025 | $25.90 | $25.58 (-1.24%) | $26.05 | $24.85 | 373.90 K | $334.83 M |
| 12/01/2025 | $25.99 | $25.90 (-0.35%) | $26.48 | $25.77 | 347.72 K | $339.01 M |
| 11/28/2025 | $25.45 | $26.14 (2.71%) | $26.31 | $25.39 | 177.32 K | $336.96 M |
| 11/26/2025 | $25.84 | $25.71 (-0.5%) | $25.84 | $25.20 | 343.15 K | $331.42 M |
| 11/25/2025 | $25.73 | $25.61 (-0.47%) | $25.80 | $25.10 | 298.20 K | $330.13 M |
| 11/24/2025 | $25.42 | $25.79 (1.46%) | $26.26 | $25.02 | 561.68 K | $332.45 M |
| 11/21/2025 | $25.41 | $25.08 (-1.3%) | $25.72 | $24.50 | 1.97 M | $323.30 M |
| 11/20/2025 | $27.38 | $25.20 (-7.96%) | $27.76 | $25.19 | 1.13 M | $324.84 M |
| 11/19/2025 | $28.48 | $26.90 (-5.55%) | $28.58 | $26.30 | 727.71 K | $346.76 M |
| 11/18/2025 | $29.35 | $28.65 (-2.39%) | $29.87 | $28.11 | 884.45 K | $369.32 M |
| 11/17/2025 | $27.21 | $30.58 (12.39%) | $31.88 | $26.90 | 2.72 M | $394.19 M |
| 11/14/2025 | $25.72 | $27.04 (5.13%) | $27.88 | $25.27 | 726.50 K | $348.56 M |
| 11/13/2025 | $27.94 | $26.32 (-5.8%) | $28.25 | $26.12 | 718.35 K | $339.28 M |
| 11/12/2025 | $27.90 | $27.31 (-2.11%) | $28.19 | $26.90 | 554.00 K | $352.04 M |
| 11/11/2025 | $29.66 | $28.02 (-5.53%) | $29.70 | $27.80 | 568.92 K | $361.19 M |
| 11/10/2025 | $28.88 | $29.66 (2.7%) | $29.98 | $28.47 | 960.51 K | $382.33 M |
| 11/07/2025 | $28.09 | $28.20 (0.39%) | $28.30 | $26.68 | 653.32 K | $363.51 M |
| 11/06/2025 | $28.47 | $28.58 (0.39%) | $29.71 | $28.30 | 1.19 M | $368.41 M |
| 11/05/2025 | $25.28 | $28.74 (13.69%) | $28.99 | $25.24 | 1.90 M | $370.48 M |
| 11/04/2025 | $24.71 | $24.77 (0.24%) | $25.38 | $24.34 | 586.40 K | $319.30 M |
| 11/03/2025 | $25.49 | $25.58 (0.35%) | $26.08 | $24.93 | 905.23 K | $329.74 M |
| 10/31/2025 | $23.38 | $25.11 (7.4%) | $25.48 | $23.31 | 1.00 M | $323.68 M |
| 10/30/2025 | $23.98 | $23.36 (-2.59%) | $23.98 | $22.88 | 764.26 K | $301.12 M |
| 10/29/2025 | $23.36 | $24.16 (3.42%) | $24.71 | $23.35 | 1.32 M | $311.44 M |
| 10/28/2025 | $22.59 | $22.52 (-0.31%) | $22.93 | $22.32 | 380.15 K | $290.30 M |
| 10/27/2025 | $22.10 | $22.66 (2.53%) | $22.70 | $21.82 | 617.44 K | $292.10 M |
| 10/24/2025 | $21.51 | $21.54 (0.14%) | $21.68 | $21.28 | 388.09 K | $277.66 M |
| 10/23/2025 | $21.65 | $21.05 (-2.77%) | $21.74 | $21.02 | 529.26 K | $271.35 M |
| 10/22/2025 | $22.53 | $21.47 (-4.7%) | $22.68 | $20.97 | 948.95 K | $276.76 M |
| 10/21/2025 | $23.22 | $22.70 (-2.24%) | $23.27 | $22.59 | 240.90 K | $292.62 M |
| 10/20/2025 | $23.44 | $23.29 (-0.64%) | $23.72 | $22.89 | 362.61 K | $300.22 M |
| 10/17/2025 | $23.45 | $23.11 (-1.45%) | $23.50 | $22.98 | 422.00 K | $297.90 M |
| 10/16/2025 | $24.12 | $23.96 (-0.66%) | $24.44 | $23.63 | 436.46 K | $308.86 M |
| 10/15/2025 | $23.86 | $23.78 (-0.34%) | $24.73 | $23.44 | 593.13 K | $306.54 M |
| 10/14/2025 | $22.76 | $23.65 (3.91%) | $24.08 | $22.43 | 654.95 K | $304.86 M |
| 10/13/2025 | $22.68 | $23.42 (3.26%) | $23.62 | $22.51 | 603.50 K | $301.90 M |
| 10/10/2025 | $24.29 | $22.03 (-9.3%) | $24.29 | $21.61 | 1.35 M | $283.98 M |
| 10/09/2025 | $24.16 | $24.57 (1.7%) | $25.32 | $24.00 | 821.50 K | $316.72 M |
| 10/08/2025 | $24.20 | $24.15 (-0.21%) | $24.60 | $23.76 | 527.03 K | $311.31 M |
| 10/07/2025 | $24.65 | $24.07 (-2.35%) | $24.80 | $23.92 | 366.06 K | $310.28 M |
| 10/06/2025 | $24.76 | $24.55 (-0.85%) | $25.20 | $24.40 | 403.95 K | $316.46 M |
| 10/03/2025 | $25.50 | $24.74 (-2.98%) | $25.50 | $24.40 | 438.83 K | $318.91 M |
| 10/02/2025 | $25.51 | $25.26 (-0.98%) | $25.93 | $25.01 | 576.66 K | $325.62 M |
| 10/01/2025 | $23.85 | $25.25 (5.87%) | $25.54 | $23.85 | 674.72 K | $325.49 M |
| 09/30/2025 | $24.12 | $24.03 (-0.37%) | $24.13 | $23.22 | 603.90 K | $309.76 M |
| 09/29/2025 | $24.44 | $23.95 (-2%) | $24.58 | $23.85 | 571.75 K | $308.73 M |
| 09/26/2025 | $25.24 | $24.10 (-4.52%) | $25.24 | $24.07 | 570.11 K | $310.66 M |
| 09/25/2025 | $25.26 | $25.39 (0.51%) | $25.84 | $24.89 | 450.40 K | $327.29 M |
| 09/24/2025 | $24.59 | $25.51 (3.74%) | $26.12 | $24.59 | 703.00 K | $328.84 M |
| 09/23/2025 | $25.39 | $24.12 (-5%) | $25.50 | $24.07 | 503.04 K | $310.92 M |
| 09/22/2025 | $25.09 | $25.25 (0.64%) | $25.42 | $24.77 | 583.73 K | $325.49 M |
| 09/19/2025 | $24.55 | $24.92 (1.51%) | $25.20 | $24.48 | 864.24 K | $321.23 M |
| 09/18/2025 | $25.00 | $24.09 (-3.64%) | $25.16 | $24.05 | 619.12 K | $310.53 M |
| 09/17/2025 | $26.00 | $25.34 (-2.54%) | $26.06 | $24.90 | 613.09 K | $326.65 M |
| 09/16/2025 | $26.75 | $26.06 (-2.58%) | $26.79 | $25.86 | 501.73 K | $335.93 M |
| 09/15/2025 | $25.30 | $26.32 (4.03%) | $27.28 | $25.30 | 1.19 M | $339.28 M |
| 09/12/2025 | $24.24 | $25.09 (3.51%) | $25.33 | $24.15 | 764.60 K | $323.42 M |
| 09/11/2025 | $24.40 | $23.60 (-3.28%) | $24.75 | $23.60 | 405.22 K | $304.22 M |
| 09/10/2025 | $24.50 | $24.31 (-0.78%) | $24.54 | $23.70 | 568.00 K | $313.37 M |
| 09/09/2025 | $24.77 | $24.48 (-1.17%) | $25.24 | $23.87 | 511.82 K | $315.56 M |
| 09/08/2025 | $25.38 | $24.89 (-1.93%) | $25.50 | $24.78 | 548.42 K | $320.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
