Skip to main content

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

21.59 +0.37 (+1.74%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 21.43 21.82 20.78 21.22 480,857 -0.42(-1.94%)
Jun 27, 2025 21.50 21.84 20.75 21.64 1,087,690 +0.97(+4.69%)
Jun 26, 2025 20.58 21.26 20.52 20.67 687,480 +0.18(+0.88%)
Jun 25, 2025 20.50 20.70 19.91 20.49 587,925 +0.05(+0.24%)
Jun 24, 2025 20.34 20.84 20.06 20.44 746,795 +0.26(+1.29%)
Jun 23, 2025 19.78 20.43 19.70 20.18 541,717 +0.37(+1.87%)
Jun 20, 2025 20.50 20.50 19.68 19.81 1,080,038 -0.12(-0.60%)
Jun 18, 2025 19.24 20.68 19.10 19.93 1,235,252 +0.78(+4.07%)
Jun 17, 2025 19.50 19.67 18.22 19.15 1,400,967 -0.94(-4.68%)
Jun 16, 2025 19.86 20.45 19.36 20.09 1,156,666 +0.61(+3.13%)
Jun 13, 2025 18.73 20.07 18.57 19.48 539,055 +0.53(+2.80%)
Jun 12, 2025 18.69 19.22 18.58 18.95 547,258 -0.33(-1.71%)
Jun 11, 2025 19.50 19.60 18.98 19.28 515,109 -0.16(-0.82%)
Jun 10, 2025 19.38 19.55 18.96 19.44 410,883 +0.34(+1.78%)
Jun 09, 2025 19.30 19.87 19.07 19.10 583,611 +0.17(+0.90%)
Jun 06, 2025 18.76 19.20 18.60 18.93 335,250 +0.41(+2.21%)
Jun 05, 2025 18.90 18.90 18.32 18.52 346,613 -0.19(-1.02%)
Jun 04, 2025 18.55 18.97 18.42 18.71 474,820 +0.05(+0.27%)
Jun 03, 2025 17.64 18.95 17.53 18.66 496,731 +1.03(+5.84%)
Jun 02, 2025 18.00 18.11 17.56 17.63 387,595 -0.45(-2.49%)
May 30, 2025 18.22 18.34 17.87 18.08 318,888 -0.27(-1.47%)
May 29, 2025 18.65 18.91 18.17 18.35 204,755 -0.01(-0.05%)
May 28, 2025 18.24 18.46 18.04 18.36 386,234 -0.17(-0.92%)
May 27, 2025 18.33 18.62 17.95 18.53 405,362 +0.21(+1.15%)
May 23, 2025 17.98 18.74 17.81 18.32 378,321 -0.15(-0.81%)
May 22, 2025 18.27 18.68 17.73 18.47 579,015 -0.31(-1.65%)
May 21, 2025 18.96 19.01 18.45 18.78 497,063 -0.32(-1.68%)
May 20, 2025 19.09 19.82 18.98 19.10 677,649 +0.14(+0.74%)
May 19, 2025 18.85 19.30 18.38 18.96 888,591 -0.35(-1.81%)
May 16, 2025 19.32 19.94 19.18 19.31 414,674 -0.10(-0.52%)
May 15, 2025 19.31 19.76 18.96 19.41 503,796 -0.04(-0.21%)
May 14, 2025 19.35 19.65 18.68 19.45 943,342 +0.08(+0.41%)
May 13, 2025 19.71 20.77 19.32 19.37 1,070,463 -0.03(-0.15%)
May 12, 2025 19.60 19.73 19.00 19.40 927,804 +0.56(+2.97%)
May 09, 2025 18.76 19.09 18.63 18.84 399,737 +0.21(+1.13%)
May 08, 2025 18.42 18.76 17.41 18.63 731,803 +0.67(+3.73%)
May 07, 2025 17.54 18.28 17.53 17.96 465,638 +0.07(+0.39%)
May 06, 2025 17.71 18.60 17.63 17.89 694,238 +0.36(+2.05%)
May 05, 2025 17.74 18.14 16.80 17.53 917,689 -0.41(-2.29%)
May 02, 2025 18.30 18.40 17.82 17.94 320,001 +0.07(+0.39%)
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.