-
5 DAY PERFORMANCE
-1.90% -
1 MONTH PERFORMANCE
+3.88% -
3 MONTH PERFORMANCE
+8.52% -
6 MONTH PERFORMANCE
-13.57% -
YEAR-TO-DATE PERFORMANCE
-42.74% -
1 YEAR PERFORMANCE
-38.46%
JinkoSolar Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $21.07 | $21.18 (0.52%) | $21.59 | $20.90 | 704,525 | $1.08 B |
| 11/15/2024 | $21.15 | $20.91 (-1.13%) | $21.75 | $20.91 | 516,126 | $1.07 B |
| 11/14/2024 | $21.34 | $21.32 (-0.09%) | $21.68 | $20.50 | 996,700 | $1.09 B |
| 11/13/2024 | $21.59 | $21.56 (-0.14%) | $22.15 | $21.29 | 997,207 | $1.10 B |
| 11/12/2024 | $22.00 | $21.33 (-3.05%) | $22.00 | $20.88 | 1.57 M | $1.09 B |
| 11/11/2024 | $23.03 | $22.66 (-1.61%) | $23.03 | $22.02 | 1.25 M | $1.08 B |
| 11/08/2024 | $23.73 | $23.05 (-2.87%) | $23.97 | $23.03 | 1.38 M | $1.20 B |
| 11/07/2024 | $25.30 | $24.56 (-2.92%) | $25.77 | $24.23 | 1.15 M | $1.28 B |
| 11/06/2024 | $24.66 | $24.13 (-2.15%) | $25.63 | $23.71 | 3.13 M | $1.26 B |
| 11/05/2024 | $28.10 | $28.16 (0.21%) | $28.23 | $27.19 | 1.35 M | $1.46 B |
| 11/04/2024 | $27.41 | $27.84 (1.57%) | $28.94 | $27.32 | 1.84 M | $1.45 B |
| 11/01/2024 | $26.23 | $27.37 (4.35%) | $28.13 | $26.16 | 1.72 M | $1.42 B |
| 10/31/2024 | $25.19 | $26.56 (5.44%) | $27.18 | $25.19 | 2.54 M | $1.38 B |
| 10/30/2024 | $25.75 | $25.35 (-1.55%) | $26.88 | $23.30 | 3.78 M | $1.32 B |
| 10/29/2024 | $25.90 | $24.16 (-6.72%) | $26.08 | $23.61 | 3.86 M | $1.26 B |
| 10/28/2024 | $23.95 | $27.70 (15.66%) | $28.20 | $23.45 | 4.86 M | $1.44 B |
| 10/25/2024 | $22.60 | $23.52 (4.07%) | $25.38 | $22.50 | 4.19 M | $1.22 B |
| 10/24/2024 | $20.95 | $21.55 (2.86%) | $21.59 | $20.49 | 942,800 | $1.12 B |
| 10/23/2024 | $22.00 | $20.95 (-4.77%) | $22.06 | $20.40 | 2.53 M | $1.09 B |
| 10/22/2024 | $20.88 | $21.34 (2.2%) | $21.88 | $20.42 | 1.58 M | $1.11 B |
| 10/21/2024 | $20.53 | $20.43 (-0.49%) | $20.53 | $19.84 | 1.30 M | $1.06 B |
| 10/18/2024 | $20.90 | $20.36 (-2.58%) | $21.66 | $20.28 | 1.76 M | $1.06 B |
| 10/17/2024 | $20.70 | $19.87 (-4.01%) | $20.70 | $19.62 | 2.14 M | $1.03 B |
| 10/16/2024 | $21.84 | $20.94 (-4.12%) | $21.94 | $20.78 | 1.80 M | $1.09 B |
| 10/15/2024 | $22.50 | $21.38 (-4.98%) | $22.64 | $21.38 | 1.94 M | $1.11 B |
| 10/14/2024 | $23.75 | $23.12 (-2.65%) | $24.24 | $22.74 | 1.62 M | $1.20 B |
| 10/11/2024 | $23.08 | $24.02 (4.07%) | $24.19 | $22.75 | 1.50 M | $1.25 B |
| 10/10/2024 | $24.82 | $23.05 (-7.13%) | $25.06 | $22.92 | 2.26 M | $1.20 B |
| 10/09/2024 | $25.44 | $24.53 (-3.58%) | $27.53 | $23.59 | 4.02 M | $1.28 B |
| 10/08/2024 | $29.05 | $25.99 (-10.53%) | $29.20 | $25.38 | 4.72 M | $1.35 B |
| 10/07/2024 | $30.34 | $32.77 (8.01%) | $37.36 | $30.23 | 7.29 M | $1.70 B |
| 10/04/2024 | $26.75 | $29.94 (11.93%) | $30.11 | $26.17 | 2.98 M | $1.56 B |
| 10/03/2024 | $25.00 | $26.09 (4.36%) | $26.55 | $24.98 | 896,200 | $1.36 B |
| 10/02/2024 | $26.90 | $25.53 (-5.09%) | $26.90 | $25.16 | 2.51 M | $1.33 B |
| 10/01/2024 | $26.20 | $25.53 (-2.56%) | $26.24 | $24.17 | 2.47 M | $1.33 B |
| 09/30/2024 | $24.67 | $26.82 (8.72%) | $27.35 | $24.54 | 3.54 M | $1.40 B |
| 09/27/2024 | $21.95 | $23.21 (5.74%) | $23.65 | $21.75 | 1.52 M | $1.21 B |
| 09/26/2024 | $20.91 | $21.25 (1.63%) | $21.52 | $20.55 | 1.18 M | $1.11 B |
| 09/25/2024 | $20.68 | $20.01 (-3.24%) | $20.72 | $20.01 | 481,500 | $1.04 B |
| 09/24/2024 | $20.31 | $20.85 (2.66%) | $20.93 | $19.92 | 810,404 | $1.08 B |
| 09/23/2024 | $19.81 | $19.66 (-0.76%) | $19.95 | $19.36 | 422,000 | $1.02 B |
| 09/20/2024 | $19.81 | $19.74 (-0.35%) | $19.94 | $19.43 | 444,837 | $1.03 B |
| 09/19/2024 | $21.00 | $19.94 (-5.05%) | $21.07 | $19.93 | 605,122 | $1.04 B |
| 09/18/2024 | $20.20 | $20.38 (0.89%) | $21.31 | $19.92 | 548,545 | $1.06 B |
| 09/17/2024 | $19.55 | $20.12 (2.92%) | $20.14 | $19.41 | 382,022 | $1.05 B |
| 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 |