-
5 DAY PERFORMANCE
+1.93% -
1 MONTH PERFORMANCE
+0.46% -
3 MONTH PERFORMANCE
-17.52% -
6 MONTH PERFORMANCE
-25.75% -
YEAR-TO-DATE PERFORMANCE
-47.00% -
1 YEAR PERFORMANCE
-34.80%
JinkoSolar Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $19.40 | $19.57 (0.88%) | $19.81 | $19.10 | 444,730 | $1.02 B |
| 09/13/2024 | $19.33 | $19.36 (0.16%) | $19.49 | $19.00 | 382,740 | $1.01 B |
| 09/12/2024 | $19.13 | $19.21 (0.42%) | $19.52 | $18.77 | 570,411 | $999.29 M |
| 09/11/2024 | $18.98 | $19.34 (1.9%) | $19.34 | $18.53 | 918,100 | $1.01 B |
| 09/10/2024 | $18.09 | $18.49 (2.21%) | $18.83 | $18.00 | 503,912 | $961.83 M |
| 09/09/2024 | $17.53 | $17.96 (2.45%) | $18.18 | $17.38 | 559,100 | $934.26 M |
| 09/06/2024 | $17.96 | $17.63 (-1.84%) | $18.05 | $17.42 | 398,700 | $917.10 M |
| 09/05/2024 | $17.48 | $17.95 (2.69%) | $18.48 | $17.41 | 642,052 | $933.74 M |
| 09/04/2024 | $17.77 | $17.27 (-2.81%) | $17.86 | $17.21 | 580,819 | $898.37 M |
| 09/03/2024 | $18.90 | $18.02 (-4.66%) | $19.22 | $17.91 | 807,835 | $937.39 M |
| 08/30/2024 | $17.56 | $19.14 (9%) | $19.20 | $16.70 | 1.53 M | $1.03 B |
| 08/29/2024 | $17.78 | $18.10 (1.8%) | $18.28 | $17.42 | 707,500 | $977.41 M |
| 08/28/2024 | $17.92 | $17.43 (-2.73%) | $18.10 | $17.17 | 503,346 | $941.23 M |
| 08/27/2024 | $18.60 | $18.21 (-2.1%) | $18.75 | $17.93 | 448,837 | $983.35 M |
| 08/26/2024 | $18.83 | $18.77 (-0.32%) | $19.11 | $18.52 | 344,317 | $1.01 B |
| 08/23/2024 | $18.26 | $18.84 (3.18%) | $18.89 | $18.13 | 670,306 | $1.02 B |
| 08/22/2024 | $18.87 | $17.97 (-4.77%) | $18.98 | $17.71 | 962,436 | $970.39 M |
| 08/21/2024 | $19.27 | $19.31 (0.21%) | $19.40 | $18.84 | 381,511 | $1.04 B |
| 08/20/2024 | $19.36 | $19.08 (-1.45%) | $19.57 | $18.84 | 393,300 | $1.03 B |
| 08/19/2024 | $18.70 | $19.77 (5.72%) | $19.83 | $18.41 | 916,039 | $1.07 B |
| 08/16/2024 | $19.40 | $19.49 (0.46%) | $19.57 | $19.18 | 450,300 | $1.05 B |
| 08/15/2024 | $19.50 | $19.24 (-1.33%) | $20.12 | $19.11 | 776,141 | $1.04 B |
| 08/14/2024 | $19.91 | $20.07 (0.8%) | $20.47 | $19.70 | 589,400 | $1.08 B |
| 08/13/2024 | $19.38 | $20.52 (5.88%) | $20.68 | $19.11 | 774,559 | $1.11 B |
| 08/12/2024 | $19.55 | $18.85 (-3.58%) | $20.20 | $18.68 | 1.14 M | $1.02 B |
| 08/09/2024 | $19.85 | $19.53 (-1.61%) | $19.99 | $19.18 | 571,061 | $1.05 B |
| 08/08/2024 | $19.19 | $19.77 (3.02%) | $19.96 | $19.17 | 506,779 | $1.07 B |
| 08/07/2024 | $19.79 | $18.98 (-4.09%) | $19.91 | $18.95 | 468,981 | $1.02 B |
| 08/06/2024 | $19.56 | $19.11 (-2.3%) | $19.85 | $18.81 | 688,100 | $1.03 B |
| 08/05/2024 | $17.82 | $19.03 (6.79%) | $19.79 | $17.08 | 1.15 M | $1.03 B |
| 08/02/2024 | $19.50 | $18.91 (-3.03%) | $19.94 | $18.73 | 1.03 M | $1.02 B |
| 08/01/2024 | $20.97 | $19.99 (-4.67%) | $21.20 | $19.68 | 503,156 | $1.08 B |
| 07/31/2024 | $21.08 | $20.76 (-1.52%) | $21.59 | $20.62 | 514,145 | $1.12 B |
| 07/30/2024 | $21.34 | $20.32 (-4.78%) | $21.44 | $20.05 | 556,462 | $1.10 B |
| 07/29/2024 | $21.56 | $21.25 (-1.44%) | $21.68 | $20.90 | 671,779 | $1.15 B |
| 07/26/2024 | $20.89 | $21.48 (2.82%) | $21.48 | $20.71 | 680,800 | $1.16 B |
| 07/25/2024 | $20.47 | $20.34 (-0.64%) | $20.93 | $20.26 | 675,900 | $1.10 B |
| 07/24/2024 | $20.80 | $20.43 (-1.78%) | $21.28 | $20.41 | 562,015 | $1.10 B |
| 07/23/2024 | $21.20 | $20.73 (-2.22%) | $21.30 | $20.70 | 455,308 | $1.12 B |
| 07/22/2024 | $21.57 | $21.54 (-0.14%) | $21.75 | $21.13 | 572,175 | $1.16 B |
| 07/19/2024 | $21.47 | $20.94 (-2.47%) | $21.47 | $20.79 | 554,041 | $1.13 B |
| 07/18/2024 | $21.88 | $21.36 (-2.38%) | $22.63 | $21.34 | 735,576 | $1.15 B |
| 07/17/2024 | $22.59 | $21.73 (-3.81%) | $22.89 | $21.34 | 850,362 | $1.17 B |
| 07/16/2024 | $22.10 | $23.21 (5.02%) | $23.24 | $21.69 | 1.61 M | $1.25 B |
| 07/15/2024 | $22.07 | $21.63 (-1.99%) | $22.58 | $21.60 | 1.02 M | $1.17 B |
| 07/12/2024 | $23.19 | $23.21 (0.09%) | $23.46 | $22.74 | 572,027 | $1.25 B |
| 07/11/2024 | $22.88 | $22.90 (0.09%) | $23.26 | $22.63 | 765,206 | $1.24 B |
| 07/10/2024 | $21.75 | $22.04 (1.33%) | $22.48 | $21.75 | 639,313 | $1.19 B |
| 07/09/2024 | $21.29 | $21.67 (1.78%) | $21.96 | $20.75 | 730,792 | $1.17 B |
| 07/08/2024 | $21.97 | $21.12 (-3.87%) | $22.14 | $21.02 | 873,046 | $1.14 B |
| 07/05/2024 | $21.98 | $21.75 (-1.05%) | $22.17 | $21.60 | 522,489 | $1.17 B |
| 07/03/2024 | $21.39 | $22.20 (3.79%) | $22.72 | $21.25 | 597,208 | $1.20 B |
| 07/02/2024 | $20.35 | $21.03 (3.34%) | $21.57 | $20.35 | 621,038 | $1.14 B |
| 07/01/2024 | $20.68 | $20.57 (-0.53%) | $20.93 | $20.37 | 741,770 | $1.11 B |
| 06/28/2024 | $21.01 | $20.72 (-1.38%) | $21.40 | $20.36 | 882,786 | $1.12 B |
| 06/27/2024 | $20.78 | $21.47 (3.32%) | $21.56 | $20.56 | 645,380 | $1.16 B |
| 06/26/2024 | $20.18 | $21.03 (4.21%) | $21.08 | $19.93 | 898,466 | $1.14 B |
| 06/25/2024 | $21.82 | $20.14 (-7.7%) | $21.84 | $20.03 | 1.83 M | $1.09 B |
| 06/24/2024 | $22.96 | $21.83 (-4.92%) | $23.25 | $21.81 | 826,944 | $1.18 B |
| 06/21/2024 | $21.79 | $23.01 (5.6%) | $23.15 | $21.69 | 1.58 M | $1.24 B |
| 06/20/2024 | $23.59 | $21.81 (-7.55%) | $23.68 | $21.38 | 1.84 M | $1.18 B |
| 06/18/2024 | $23.57 | $23.96 (1.65%) | $24.25 | $23.47 | 462,644 | $1.29 B |
| 06/17/2024 | $23.76 | $23.74 (-0.08%) | $23.97 | $23.32 | 682,114 | $1.28 B |