5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-3.46%
3 MONTH PERFORMANCE
-13.96%
6 MONTH PERFORMANCE
-34.71%
YEAR-TO-DATE PERFORMANCE
-28.23%
1 YEAR PERFORMANCE
-28.86%
JinkoSolar Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $17.22 | $17.87 (3.77%) | $18.13 | $17.08 | 566,672 | $230.16 M |
| 04/30/2025 | $16.53 | $17.16 (3.81%) | $17.50 | $16.16 | 792,600 | $221.01 M |
| 04/29/2025 | $16.96 | $16.97 (0.06%) | $17.13 | $16.35 | 875,619 | $218.57 M |
| 04/28/2025 | $17.37 | $17.65 (1.61%) | $17.83 | $17.09 | 798,550 | $227.33 M |
| 04/25/2025 | $16.99 | $17.66 (3.94%) | $18.18 | $16.67 | 1.25 M | $904.65 M |
| 04/24/2025 | $16.74 | $16.84 (0.6%) | $17.39 | $16.55 | 2.18 M | $862.64 M |
| 04/23/2025 | $17.11 | $16.99 (-0.7%) | $17.62 | $16.64 | 1.02 M | $870.33 M |
| 04/22/2025 | $15.89 | $16.82 (5.85%) | $17.02 | $15.89 | 722,531 | $861.62 M |
| 04/21/2025 | $15.88 | $16.36 (3.02%) | $16.45 | $15.55 | 533,000 | $838.05 M |
| 04/17/2025 | $15.81 | $16.20 (2.47%) | $16.65 | $15.63 | 881,306 | $829.86 M |
| 04/16/2025 | $15.45 | $15.78 (2.14%) | $15.93 | $15.23 | 797,407 | $808.34 M |
| 04/15/2025 | $15.60 | $15.65 (0.32%) | $15.78 | $15.35 | 1.04 M | $801.68 M |
| 04/14/2025 | $15.28 | $15.46 (1.18%) | $16.77 | $15.01 | 2.15 M | $791.95 M |
| 04/11/2025 | $14.06 | $14.42 (2.56%) | $14.43 | $13.42 | 1.19 M | $738.67 M |
| 04/10/2025 | $15.13 | $13.88 (-8.26%) | $15.23 | $13.50 | 1.81 M | $711.01 M |
| 04/09/2025 | $14.48 | $15.74 (8.7%) | $15.80 | $13.93 | 1.50 M | $806.29 M |
| 04/08/2025 | $16.77 | $14.45 (-13.83%) | $16.90 | $14.32 | 1.85 M | $740.21 M |
| 04/07/2025 | $14.87 | $16.28 (9.48%) | $17.06 | $14.76 | 1.61 M | $833.95 M |
| 04/04/2025 | $16.80 | $15.72 (-6.43%) | $17.00 | $14.81 | 2.30 M | $805.27 M |
| 04/03/2025 | $17.97 | $17.53 (-2.45%) | $18.18 | $17.28 | 741,700 | $897.99 M |
| 04/02/2025 | $18.14 | $18.57 (2.37%) | $18.68 | $17.75 | 709,600 | $951.26 M |
| 04/01/2025 | $19.26 | $18.51 (-3.89%) | $19.26 | $18.08 | 909,900 | $948.19 M |
| 03/31/2025 | $19.01 | $18.64 (-1.95%) | $19.10 | $18.05 | 936,176 | $954.85 M |
| 03/28/2025 | $20.15 | $19.59 (-2.78%) | $20.15 | $19.02 | 829,416 | $1.00 B |
| 03/27/2025 | $20.05 | $20.10 (0.25%) | $20.50 | $19.75 | 809,900 | $1.03 B |
| 03/26/2025 | $21.35 | $20.53 (-3.84%) | $23.21 | $19.90 | 2.00 M | $1.05 B |
| 03/25/2025 | $21.25 | $20.70 (-2.59%) | $21.50 | $20.60 | 1.27 M | $1.06 B |
| 03/24/2025 | $22.67 | $21.07 (-7.06%) | $22.67 | $20.52 | 1.71 M | $1.08 B |
| 03/21/2025 | $23.15 | $22.57 (-2.51%) | $23.19 | $22.48 | 1.10 M | $1.16 B |
| 03/20/2025 | $23.38 | $23.19 (-0.81%) | $23.88 | $22.82 | 1.04 M | $1.19 B |
| 03/19/2025 | $23.89 | $23.76 (-0.54%) | $24.45 | $23.50 | 803,204 | $1.22 B |
| 03/18/2025 | $23.77 | $23.25 (-2.19%) | $23.83 | $23.00 | 614,869 | $1.19 B |
| 03/17/2025 | $22.05 | $23.30 (5.67%) | $24.00 | $22.03 | 864,289 | $1.19 B |
| 03/14/2025 | $22.55 | $21.80 (-3.33%) | $22.78 | $21.55 | 604,500 | $1.12 B |
| 03/13/2025 | $20.85 | $21.95 (5.28%) | $21.99 | $20.85 | 825,139 | $1.12 B |
| 03/12/2025 | $22.06 | $21.28 (-3.54%) | $22.06 | $21.19 | 480,473 | $1.09 B |
| 03/11/2025 | $22.51 | $21.75 (-3.38%) | $22.72 | $21.26 | 491,900 | $1.11 B |
| 03/10/2025 | $22.58 | $22.05 (-2.35%) | $23.50 | $21.94 | 494,513 | $1.13 B |
| 03/07/2025 | $22.35 | $22.66 (1.39%) | $23.04 | $22.25 | 551,023 | $1.16 B |
| 03/06/2025 | $22.60 | $22.50 (-0.44%) | $23.02 | $22.40 | 662,323 | $1.15 B |
| 03/05/2025 | $22.62 | $22.91 (1.28%) | $23.00 | $22.12 | 397,100 | $1.17 B |
| 03/04/2025 | $21.00 | $22.68 (8%) | $23.07 | $20.84 | 667,545 | $1.16 B |
| 03/03/2025 | $22.75 | $21.12 (-7.16%) | $23.06 | $20.81 | 656,542 | $1.08 B |
| 02/28/2025 | $22.91 | $22.53 (-1.66%) | $23.07 | $22.06 | 943,299 | $1.15 B |
| 02/27/2025 | $22.72 | $23.67 (4.18%) | $24.47 | $22.63 | 1.06 M | $1.21 B |
| 02/26/2025 | $23.37 | $23.86 (2.1%) | $24.46 | $23.33 | 1.26 M | $1.22 B |
| 02/25/2025 | $22.17 | $22.43 (1.17%) | $22.70 | $21.79 | 463,016 | $1.15 B |
| 02/24/2025 | $23.00 | $22.10 (-3.91%) | $23.00 | $21.96 | 472,923 | $1.13 B |
| 02/21/2025 | $24.00 | $23.06 (-3.92%) | $24.19 | $23.03 | 623,879 | $1.18 B |
| 02/20/2025 | $23.47 | $23.68 (0.89%) | $23.94 | $22.69 | 563,057 | $1.21 B |
| 02/19/2025 | $22.81 | $23.20 (1.71%) | $23.74 | $22.65 | 807,432 | $1.19 B |
| 02/18/2025 | $22.30 | $22.68 (1.7%) | $23.06 | $21.31 | 787,041 | $1.16 B |
| 02/14/2025 | $22.00 | $22.95 (4.32%) | $23.13 | $21.92 | 824,802 | $1.18 B |
| 02/13/2025 | $21.00 | $21.69 (3.29%) | $21.80 | $20.52 | 561,634 | $1.11 B |
| 02/12/2025 | $20.80 | $20.88 (0.38%) | $21.22 | $20.52 | 352,714 | $1.07 B |
| 02/11/2025 | $21.44 | $20.98 (-2.15%) | $21.44 | $20.80 | 536,964 | $1.07 B |
| 02/10/2025 | $22.03 | $21.65 (-1.72%) | $22.05 | $21.14 | 405,000 | $1.11 B |
| 02/07/2025 | $21.98 | $21.79 (-0.86%) | $22.53 | $21.71 | 796,462 | $1.12 B |
| 02/06/2025 | $21.00 | $21.33 (1.57%) | $21.92 | $21.00 | 603,482 | $1.09 B |
| 02/05/2025 | $21.08 | $20.67 (-1.94%) | $21.23 | $20.59 | 420,266 | $1.06 B |
| 02/04/2025 | $20.08 | $20.86 (3.88%) | $21.14 | $19.99 | 550,226 | $1.07 B |
| 02/03/2025 | $19.97 | $19.70 (-1.35%) | $20.35 | $19.68 | 815,100 | $1.01 B |
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.
