5 DAY PERFORMANCE
+162.30%
1 MONTH PERFORMANCE
+97.04%
3 MONTH PERFORMANCE
+53.26%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
-2.32%
JinkoSolar Holding Co. Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.75 | $8.66 (-1.03%) | $8.81 | $8.45 | 636.87 K | $114.44 M |
| 10/07/2026 | $8.95 | $8.90 (-0.56%) | $9.00 | $8.67 | 750.03 K | $117.61 M |
| 10/06/2026 | $9.23 | $9.09 (-1.52%) | $9.35 | $9.05 | 550.00 K | $120.12 M |
| 10/05/2026 | $9.15 | $9.20 (0.55%) | $9.24 | $8.92 | 626.52 K | $121.58 M |
| 10/02/2026 | $9.50 | $9.15 (-3.68%) | $9.51 | $9.10 | 383.77 K | $120.91 M |
| 10/01/2026 | $9.52 | $9.29 (-2.42%) | $9.62 | $9.07 | 770.93 K | $122.76 M |
| 09/30/2026 | $9.78 | $9.51 (-2.76%) | $10.01 | $9.49 | 563.88 K | $125.67 M |
| 09/29/2026 | $9.28 | $9.60 (3.45%) | $9.92 | $9.19 | 1.22 M | $126.86 M |
| 09/28/2026 | $9.58 | $9.20 (-3.97%) | $9.59 | $9.20 | 800.16 K | $121.58 M |
| 09/25/2026 | $9.70 | $9.67 (-0.31%) | $9.87 | $9.47 | 709.15 K | $127.79 M |
| 09/24/2026 | $9.91 | $9.67 (-2.42%) | $9.97 | $9.42 | 984.94 K | $127.79 M |
| 09/23/2026 | $10.37 | $9.91 (-4.44%) | $10.46 | $9.91 | 742.43 K | $130.96 M |
| 09/22/2026 | $10.61 | $10.48 (-1.23%) | $10.68 | $10.28 | 679.43 K | $138.49 M |
| 09/21/2026 | $10.58 | $10.56 (-0.19%) | $10.74 | $10.35 | 669.20 K | $139.55 M |
| 09/18/2026 | $10.85 | $10.39 (-4.24%) | $10.90 | $10.30 | 757.49 K | $137.30 M |
| 09/17/2026 | $10.35 | $10.76 (3.96%) | $11.03 | $10.34 | 856.55 K | $142.19 M |
| 09/16/2026 | $10.83 | $10.28 (-5.08%) | $10.96 | $9.99 | 1.11 M | $135.85 M |
| 09/15/2026 | $11.25 | $10.71 (-4.8%) | $11.37 | $10.59 | 963.04 K | $141.53 M |
| 09/14/2026 | $11.41 | $11.35 (-0.53%) | $11.55 | $11.29 | 461.08 K | $149.99 M |
| 09/11/2026 | $11.86 | $11.45 (-3.46%) | $11.95 | $11.43 | 808.91 K | $151.31 M |
| 09/10/2026 | $11.90 | $11.68 (-1.85%) | $12.14 | $11.52 | 758.80 K | $154.35 M |
| 09/09/2026 | $12.63 | $12.18 (-3.56%) | $12.87 | $11.76 | 865.30 K | $160.96 M |
| 09/08/2026 | $12.00 | $12.43 (3.58%) | $12.74 | $11.87 | 889.60 K | $164.26 M |
| 09/04/2026 | $12.14 | $11.98 (-1.32%) | $12.24 | $11.95 | 890.47 K | $158.31 M |
| 09/03/2026 | $12.46 | $12.19 (-2.17%) | $12.60 | $12.17 | 953.72 K | $161.09 M |
| 09/02/2026 | $12.45 | $12.46 (0.08%) | $12.79 | $12.12 | 882.28 K | $164.66 M |
| 09/01/2026 | $12.50 | $12.45 (-0.4%) | $12.68 | $12.27 | 945.96 K | $164.52 M |
| 08/31/2026 | $13.54 | $12.58 (-7.09%) | $13.70 | $12.56 | 1.11 M | $166.24 M |
| 08/28/2026 | $13.37 | $13.54 (1.27%) | $13.60 | $13.16 | 815.68 K | $178.93 M |
| 08/27/2026 | $13.51 | $13.51 (0%) | $13.97 | $13.04 | 1.07 M | $178.53 M |
| 08/26/2026 | $14.79 | $13.66 (-7.64%) | $14.79 | $13.08 | 2.09 M | $180.51 M |
| 08/25/2026 | $16.15 | $15.50 (-4.02%) | $16.22 | $15.35 | 844.36 K | $204.83 M |
| 08/24/2026 | $15.96 | $16.16 (1.25%) | $16.38 | $15.77 | 450.64 K | $213.55 M |
| 08/21/2026 | $16.00 | $15.92 (-0.5%) | $16.44 | $15.72 | 689.12 K | $208.43 M |
| 08/20/2026 | $16.83 | $15.87 (-5.7%) | $17.30 | $15.67 | 659.41 K | $207.78 M |
| 08/19/2026 | $16.50 | $16.96 (2.79%) | $17.00 | $16.50 | 301.70 K | $222.05 M |
| 08/18/2026 | $16.33 | $16.41 (0.49%) | $16.64 | $16.28 | 257.33 K | $214.85 M |
| 08/17/2026 | $16.89 | $16.62 (-1.6%) | $16.91 | $16.23 | 632.75 K | $217.60 M |
| 08/14/2026 | $16.14 | $16.75 (3.78%) | $16.85 | $16.14 | 430.22 K | $219.30 M |
| 08/13/2026 | $16.45 | $16.29 (-0.97%) | $16.73 | $16.08 | 268.04 K | $213.28 M |
| 08/12/2026 | $16.86 | $16.42 (-2.61%) | $16.98 | $16.40 | 397.20 K | $214.98 M |
| 08/11/2026 | $16.78 | $16.67 (-0.66%) | $17.17 | $16.51 | 375.31 K | $218.25 M |
| 08/10/2026 | $17.00 | $16.92 (-0.47%) | $17.10 | $16.61 | 380.10 K | $221.53 M |
| 08/07/2026 | $16.50 | $17.01 (3.09%) | $17.19 | $16.24 | 703.20 K | $222.70 M |
| 08/06/2026 | $15.79 | $16.18 (2.47%) | $16.52 | $15.46 | 674.46 K | $211.84 M |
| 08/05/2026 | $15.86 | $15.78 (-0.5%) | $16.14 | $15.38 | 927.08 K | $206.60 M |
| 08/04/2026 | $15.90 | $15.98 (0.5%) | $16.15 | $15.26 | 1.07 M | $209.22 M |
| 08/03/2026 | $15.41 | $15.74 (2.14%) | $16.34 | $15.32 | 1.29 M | $206.08 M |
| 07/31/2026 | $15.00 | $15.14 (0.93%) | $15.24 | $14.64 | 458.25 K | $198.22 M |
| 07/30/2026 | $14.99 | $14.84 (-1%) | $15.08 | $14.55 | 523.46 K | $194.29 M |
| 07/29/2026 | $14.93 | $14.58 (-2.34%) | $15.21 | $14.57 | 489.37 K | $190.89 M |
| 07/28/2026 | $15.00 | $14.93 (-0.47%) | $15.23 | $14.70 | 532.53 K | $195.47 M |
| 07/27/2026 | $15.12 | $15.25 (0.86%) | $15.49 | $14.82 | 483.96 K | $199.66 M |
| 07/24/2026 | $15.88 | $14.80 (-6.8%) | $15.88 | $14.78 | 783.70 K | $193.77 M |
| 07/23/2026 | $16.15 | $15.75 (-2.48%) | $16.46 | $15.65 | 366.20 K | $206.21 M |
| 07/22/2026 | $16.72 | $16.12 (-3.59%) | $17.20 | $16.12 | 575.96 K | $211.05 M |
| 07/21/2026 | $17.00 | $16.41 (-3.47%) | $17.34 | $16.21 | 1.12 M | $214.85 M |
| 07/20/2026 | $16.70 | $16.83 (0.78%) | $17.06 | $16.02 | 729.02 K | $220.35 M |
| 07/17/2026 | $15.79 | $16.49 (4.43%) | $16.70 | $15.76 | 762.06 K | $215.90 M |
| 07/16/2026 | $15.90 | $16.01 (0.69%) | $16.06 | $15.61 | 696.17 K | $209.61 M |
| 07/15/2026 | $15.86 | $15.99 (0.82%) | $16.34 | $15.42 | 582.01 K | $209.35 M |
| 07/14/2026 | $15.66 | $15.55 (-0.7%) | $15.94 | $15.45 | 455.02 K | $203.59 M |
| 07/13/2026 | $15.41 | $15.25 (-1.04%) | $15.71 | $15.09 | 648.50 K | $199.66 M |
| 07/10/2026 | $15.67 | $15.77 (0.64%) | $16.25 | $15.67 | 749.11 K | $206.47 M |
| 07/09/2026 | $15.64 | $15.66 (0.13%) | $15.79 | $15.29 | 768.24 K | $205.03 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.
