JinkoSolar Holding Co., Ltd.JKSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $29.36 | $29.98 | $29.12 | $29.55 | 404,410 |
| 1/15/2026 | $29.99 | $30.13 | $29.26 | $29.41 | 488,609 |
| 1/14/2026 | $30.40 | $30.90 | $29.46 | $29.64 | 505,010 |
| 1/13/2026 | $30.19 | $30.50 | $28.97 | $29.98 | 2.57M |
| 1/12/2026 | $28.00 | $30.22 | $27.84 | $29.18 | 1.20M |
| 1/9/2026 | $27.01 | $27.78 | $27.01 | $27.12 | 473,600 |
| 1/8/2026 | $27.65 | $28.17 | $26.51 | $26.83 | 1.29M |
| 1/7/2026 | $27.98 | $28.94 | $27.45 | $28.50 | 503,829 |
| 1/6/2026 | $28.69 | $28.90 | $27.47 | $28.13 | 483,931 |
| 1/5/2026 | $28.10 | $28.72 | $26.90 | $28.48 | 488,428 |
| 1/2/2026 | $26.80 | $28.62 | $26.65 | $27.94 | 797,240 |
| 12/31/2025 | $26.19 | $26.67 | $25.74 | $25.81 | 437,105 |
| 12/30/2025 | $27.02 | $27.12 | $26.29 | $26.32 | 425,300 |
| 12/29/2025 | $27.04 | $27.88 | $26.83 | $26.85 | 383,739 |
| 12/26/2025 | $27.34 | $27.82 | $27.00 | $27.44 | 305,422 |
| 12/24/2025 | $27.09 | $27.41 | $26.88 | $27.26 | 133,000 |
| 12/23/2025 | $27.72 | $27.73 | $26.63 | $27.09 | 397,701 |
| 12/22/2025 | $27.80 | $28.70 | $27.39 | $28.15 | 607,600 |
| 12/19/2025 | $27.31 | $28.00 | $27.06 | $27.54 | 981,224 |
| 12/18/2025 | $27.50 | $28.42 | $27.06 | $27.19 | 279,112 |
| 12/17/2025 | $27.12 | $28.63 | $27.10 | $27.16 | 716,341 |
| 12/16/2025 | $25.65 | $27.45 | $25.65 | $27.17 | 690,500 |
| 12/15/2025 | $25.66 | $26.24 | $25.50 | $26.17 | 478,620 |
| 12/12/2025 | $26.74 | $26.82 | $25.13 | $25.64 | 643,716 |
| 12/11/2025 | $26.10 | $26.86 | $25.37 | $26.78 | 714,979 |
| 12/10/2025 | $25.29 | $27.14 | $25.29 | $26.32 | 886,700 |
| 12/9/2025 | $24.68 | $25.58 | $24.50 | $25.49 | 693,479 |
| 12/8/2025 | $24.35 | $25.12 | $24.21 | $24.86 | 357,927 |
| 12/5/2025 | $24.80 | $25.12 | $24.20 | $24.22 | 512,600 |
| 12/4/2025 | $24.34 | $25.02 | $24.05 | $24.80 | 542,044 |
| 12/3/2025 | $25.30 | $25.48 | $24.01 | $24.12 | 577,644 |
| 12/2/2025 | $25.90 | $26.05 | $24.85 | $25.58 | 373,900 |
| 12/1/2025 | $25.99 | $26.48 | $25.77 | $25.90 | 347,721 |
| 11/28/2025 | $25.45 | $26.31 | $25.39 | $26.14 | 177,315 |
| 11/26/2025 | $25.84 | $25.84 | $25.20 | $25.71 | 343,148 |
| 11/25/2025 | $25.73 | $25.80 | $25.10 | $25.61 | 298,201 |
| 11/24/2025 | $25.42 | $26.26 | $25.02 | $25.79 | 561,679 |
| 11/21/2025 | $25.41 | $25.72 | $24.50 | $25.08 | 1.97M |
| 11/20/2025 | $27.38 | $27.76 | $25.19 | $25.20 | 1.13M |
| 11/19/2025 | $28.48 | $28.58 | $26.30 | $26.90 | 727,706 |
| 11/18/2025 | $29.35 | $29.87 | $28.11 | $28.65 | 884,450 |
| 11/17/2025 | $27.21 | $31.88 | $26.90 | $30.58 | 2.72M |
| 11/14/2025 | $25.72 | $27.88 | $25.27 | $27.04 | 726,500 |
| 11/13/2025 | $27.94 | $28.25 | $26.12 | $26.32 | 718,352 |
| 11/12/2025 | $27.90 | $28.19 | $26.90 | $27.31 | 554,000 |
| 11/11/2025 | $29.66 | $29.70 | $27.80 | $28.02 | 568,923 |
| 11/10/2025 | $28.88 | $29.98 | $28.47 | $29.66 | 960,507 |
| 11/7/2025 | $28.09 | $28.30 | $26.68 | $28.20 | 653,320 |
| 11/6/2025 | $28.47 | $29.71 | $28.30 | $28.58 | 1.19M |
| 11/5/2025 | $25.28 | $28.99 | $25.24 | $28.74 | 1.90M |
| 11/4/2025 | $24.71 | $25.38 | $24.34 | $24.77 | 586,400 |
| 11/3/2025 | $25.49 | $26.08 | $24.93 | $25.58 | 905,234 |
| 10/31/2025 | $23.38 | $25.48 | $23.31 | $25.11 | 1.00M |
| 10/30/2025 | $23.98 | $23.98 | $22.88 | $23.36 | 764,263 |
| 10/29/2025 | $23.36 | $24.71 | $23.35 | $24.16 | 1.32M |
| 10/28/2025 | $22.59 | $22.93 | $22.32 | $22.52 | 380,152 |
| 10/27/2025 | $22.10 | $22.70 | $21.82 | $22.66 | 617,436 |
| 10/24/2025 | $21.51 | $21.68 | $21.28 | $21.54 | 388,088 |
| 10/23/2025 | $21.65 | $21.74 | $21.02 | $21.05 | 529,259 |
| 10/22/2025 | $22.53 | $22.68 | $20.97 | $21.47 | 948,948 |
| 10/21/2025 | $23.22 | $23.27 | $22.59 | $22.70 | 240,900 |
| 10/20/2025 | $23.44 | $23.72 | $22.89 | $23.29 | 362,611 |