5 DAY PERFORMANCE
-10.99%
1 MONTH PERFORMANCE
-10.83%
3 MONTH PERFORMANCE
-20.53%
6 MONTH PERFORMANCE
-13.44%
YEAR-TO-DATE PERFORMANCE
-19.32%
1 YEAR PERFORMANCE
-20.25%
JinkoSolar Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $20.05 | $20.10 (0.25%) | $20.50 | $19.75 | 808,728 | $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 |
| 01/31/2025 | $21.14 | $20.77 (-1.75%) | $21.43 | $20.58 | 453,229 | $1.06 B |
| 01/30/2025 | $20.40 | $20.97 (2.79%) | $21.12 | $20.36 | 414,462 | $1.07 B |
| 01/29/2025 | $20.58 | $20.23 (-1.7%) | $20.86 | $20.06 | 389,836 | $1.04 B |
| 01/28/2025 | $20.59 | $20.29 (-1.46%) | $20.64 | $19.75 | 622,123 | $1.04 B |
| 01/27/2025 | $20.58 | $20.65 (0.34%) | $21.88 | $20.50 | 454,636 | $1.06 B |
| 01/24/2025 | $20.45 | $20.97 (2.54%) | $21.51 | $20.42 | 1.20 M | $1.07 B |
| 01/23/2025 | $19.61 | $20.50 (4.54%) | $20.53 | $19.22 | 789,522 | $1.05 B |
| 01/22/2025 | $20.35 | $20.02 (-1.62%) | $20.35 | $19.53 | 1.22 M | $1.03 B |
| 01/21/2025 | $21.41 | $20.33 (-5.04%) | $21.41 | $20.17 | 1.34 M | $1.04 B |
| 01/17/2025 | $23.61 | $21.24 (-10.04%) | $23.87 | $20.98 | 1.55 M | $1.09 B |
| 01/16/2025 | $23.95 | $23.54 (-1.71%) | $23.95 | $22.92 | 599,161 | $1.21 B |
| 01/15/2025 | $24.32 | $23.68 (-2.63%) | $24.50 | $23.55 | 630,200 | $1.21 B |
| 01/14/2025 | $25.06 | $23.54 (-6.07%) | $25.36 | $23.15 | 1.08 M | $1.21 B |
| 01/13/2025 | $24.79 | $24.59 (-0.81%) | $24.83 | $23.84 | 703,049 | $1.26 B |
| 01/10/2025 | $25.69 | $24.67 (-3.97%) | $25.81 | $24.28 | 892,337 | $1.26 B |
| 01/08/2025 | $27.08 | $26.11 (-3.58%) | $27.33 | $25.81 | 847,909 | $1.34 B |
| 01/07/2025 | $26.70 | $27.91 (4.53%) | $28.56 | $26.59 | 1.53 M | $1.43 B |
| 01/06/2025 | $27.04 | $26.34 (-2.59%) | $28.48 | $26.30 | 963,631 | $1.35 B |
| 01/03/2025 | $26.12 | $26.21 (0.34%) | $26.22 | $25.51 | 368,200 | $1.34 B |
| 01/02/2025 | $25.01 | $26.01 (4%) | $26.68 | $25.00 | 552,225 | $1.33 B |
| 12/31/2024 | $24.89 | $24.90 (0.04%) | $25.19 | $24.42 | 488,700 | $1.28 B |
| 12/30/2024 | $25.25 | $24.89 (-1.43%) | $25.28 | $24.47 | 508,200 | $1.28 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.
