5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
+23.90%
JinkoSolar Holding Co. Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.42 | $26.04 (2.44%) | $26.75 | $25.20 | 1.47 M | $345.91 M |
| 05/12/2026 | $25.75 | $24.86 (-3.46%) | $26.48 | $24.38 | 689.70 K | $325.48 M |
| 05/11/2026 | $24.54 | $25.81 (5.18%) | $26.49 | $24.38 | 1.23 M | $337.92 M |
| 05/08/2026 | $23.75 | $24.56 (3.41%) | $25.31 | $23.69 | 1.04 M | $321.55 M |
| 05/07/2026 | $23.83 | $23.33 (-2.1%) | $24.16 | $22.72 | 522.80 K | $305.45 M |
| 05/06/2026 | $24.45 | $23.70 (-3.07%) | $24.57 | $23.51 | 458.96 K | $310.29 M |
| 05/05/2026 | $24.38 | $24.61 (0.94%) | $24.78 | $24.05 | 530.27 K | $322.21 M |
| 05/04/2026 | $23.96 | $24.15 (0.79%) | $24.96 | $23.76 | 536.10 K | $316.19 M |
| 05/01/2026 | $23.30 | $24.11 (3.48%) | $24.15 | $23.10 | 452.13 K | $315.66 M |
| 04/30/2026 | $21.67 | $23.35 (7.75%) | $23.35 | $21.67 | 804.95 K | $305.71 M |
| 04/29/2026 | $22.00 | $21.53 (-2.14%) | $22.10 | $20.81 | 735.00 K | $281.88 M |
| 04/28/2026 | $21.95 | $22.35 (1.82%) | $22.37 | $21.59 | 442.38 K | $292.62 M |
| 04/27/2026 | $22.68 | $22.27 (-1.81%) | $22.94 | $21.84 | 378.10 K | $291.57 M |
| 04/24/2026 | $23.09 | $22.59 (-2.17%) | $23.15 | $22.07 | 407.10 K | $295.69 M |
| 04/23/2026 | $22.60 | $22.96 (1.59%) | $23.08 | $22.35 | 722.08 K | $300.53 M |
| 04/22/2026 | $20.86 | $22.69 (8.77%) | $23.09 | $20.76 | 1.27 M | $297.00 M |
| 04/21/2026 | $21.38 | $20.47 (-4.26%) | $21.59 | $20.33 | 940.30 K | $267.94 M |
| 04/20/2026 | $21.38 | $21.48 (0.47%) | $21.79 | $20.76 | 890.11 K | $281.16 M |
| 04/17/2026 | $21.52 | $21.36 (-0.74%) | $22.12 | $21.28 | 1.46 M | $279.59 M |
| 04/16/2026 | $22.34 | $21.34 (-4.48%) | $22.68 | $20.19 | 2.85 M | $279.33 M |
| 04/15/2026 | $24.28 | $24.22 (-0.25%) | $25.04 | $23.91 | 658.57 K | $317.02 M |
| 04/14/2026 | $24.23 | $24.13 (-0.41%) | $24.36 | $23.79 | 594.62 K | $315.85 M |
| 04/13/2026 | $23.26 | $23.80 (2.32%) | $24.24 | $23.22 | 758.12 K | $311.53 M |
| 04/10/2026 | $23.02 | $22.91 (-0.48%) | $23.16 | $22.71 | 349.31 K | $299.88 M |
| 04/09/2026 | $23.60 | $22.91 (-2.92%) | $24.09 | $22.72 | 559.35 K | $299.88 M |
| 04/08/2026 | $25.15 | $23.77 (-5.49%) | $25.25 | $23.60 | 484.60 K | $311.13 M |
| 04/07/2026 | $24.03 | $23.84 (-0.79%) | $24.03 | $22.81 | 567.61 K | $312.05 M |
| 04/06/2026 | $24.92 | $23.86 (-4.25%) | $24.92 | $23.81 | 406.96 K | $312.31 M |
| 04/02/2026 | $24.67 | $24.86 (0.77%) | $25.49 | $24.67 | 309.10 K | $325.40 M |
| 04/01/2026 | $25.60 | $25.43 (-0.66%) | $25.95 | $25.30 | 275.74 K | $332.86 M |
| 03/31/2026 | $24.50 | $25.41 (3.71%) | $25.42 | $24.22 | 366.93 K | $332.60 M |
| 03/30/2026 | $25.29 | $24.12 (-4.63%) | $25.29 | $24.04 | 415.22 K | $315.71 M |
| 03/27/2026 | $25.53 | $25.29 (-0.94%) | $25.79 | $24.89 | 265.90 K | $331.03 M |
| 03/26/2026 | $25.90 | $25.52 (-1.47%) | $26.14 | $25.34 | 341.85 K | $334.04 M |
| 03/25/2026 | $25.76 | $26.49 (2.83%) | $26.71 | $25.69 | 504.48 K | $346.74 M |
| 03/24/2026 | $25.01 | $25.52 (2.04%) | $25.91 | $24.66 | 840.45 K | $334.04 M |
| 03/23/2026 | $23.81 | $23.91 (0.42%) | $24.36 | $23.30 | 750.93 K | $312.97 M |
| 03/20/2026 | $24.29 | $23.40 (-3.66%) | $24.67 | $23.18 | 921.80 K | $306.29 M |
| 03/19/2026 | $23.27 | $23.73 (1.98%) | $23.77 | $22.68 | 426.98 K | $310.61 M |
| 03/18/2026 | $24.64 | $24.22 (-1.7%) | $25.01 | $23.99 | 701.60 K | $317.02 M |
| 03/17/2026 | $25.71 | $24.91 (-3.11%) | $25.93 | $24.82 | 481.35 K | $326.06 M |
| 03/16/2026 | $25.17 | $25.46 (1.15%) | $25.92 | $25.16 | 278.40 K | $333.25 M |
| 03/13/2026 | $25.74 | $25.58 (-0.62%) | $26.49 | $25.33 | 282.73 K | $334.83 M |
| 03/12/2026 | $25.75 | $25.78 (0.12%) | $26.10 | $25.47 | 379.35 K | $337.44 M |
| 03/11/2026 | $25.48 | $25.88 (1.57%) | $26.45 | $25.25 | 460.47 K | $338.75 M |
| 03/10/2026 | $25.18 | $25.36 (0.71%) | $25.82 | $24.82 | 658.04 K | $331.95 M |
| 03/09/2026 | $22.91 | $24.00 (4.76%) | $24.08 | $22.85 | 490.73 K | $314.14 M |
| 03/06/2026 | $23.51 | $23.34 (-0.72%) | $23.88 | $23.18 | 340.18 K | $305.51 M |
| 03/05/2026 | $24.00 | $23.80 (-0.83%) | $24.29 | $23.45 | 342.60 K | $311.53 M |
| 03/04/2026 | $24.00 | $24.11 (0.46%) | $24.38 | $23.72 | 593.36 K | $315.58 M |
| 03/03/2026 | $24.59 | $23.68 (-3.7%) | $24.74 | $23.38 | 1.08 M | $309.96 M |
| 03/02/2026 | $25.26 | $25.84 (2.3%) | $25.90 | $24.72 | 617.93 K | $338.23 M |
| 02/27/2026 | $25.40 | $25.29 (-0.43%) | $25.65 | $24.77 | 737.19 K | $331.03 M |
| 02/26/2026 | $26.80 | $26.46 (-1.27%) | $26.80 | $26.00 | 486.20 K | $346.34 M |
| 02/25/2026 | $27.01 | $27.18 (0.63%) | $27.52 | $26.68 | 266.10 K | $355.77 M |
| 02/24/2026 | $26.19 | $27.48 (4.93%) | $27.68 | $25.83 | 672.90 K | $359.69 M |
| 02/23/2026 | $26.26 | $26.23 (-0.11%) | $26.65 | $25.92 | 275.60 K | $343.33 M |
| 02/20/2026 | $25.83 | $26.43 (2.32%) | $26.66 | $25.61 | 446.30 K | $345.95 M |
| 02/19/2026 | $26.44 | $26.15 (-1.1%) | $26.82 | $25.43 | 584.51 K | $342.29 M |
| 02/18/2026 | $26.84 | $26.77 (-0.26%) | $27.06 | $26.25 | 236.44 K | $350.40 M |
| 02/17/2026 | $26.60 | $26.47 (-0.49%) | $26.94 | $25.76 | 310.01 K | $346.47 M |
| 02/13/2026 | $26.90 | $26.56 (-1.26%) | $27.31 | $26.20 | 574.90 K | $347.65 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.
