JinkoSolar Holding Company Limited (JKS) Historical Stock Data
25.64 ↓1.14 (-4.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JKS is up 0.55% a day on average. There have been 16 days where JinkoSolar Holding Company Limited closed green and 14 days where JKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 26.74 | 25.64 | ↓$1.10 (-4.11%) | 25.13 | 26.74 | 555.48K |
| 2025-12-11 | 26.10 | 26.78 | ↑$0.68 (2.61%) | 25.37 | 26.86 | 357.23K |
| 2025-12-10 | 25.29 | 26.32 | ↑$1.03 (4.07%) | 25.29 | 27.14 | 886.67K |
| 2025-12-09 | 24.68 | 25.49 | ↑$0.81 (3.28%) | 24.50 | 25.58 | 643.73K |
| 2025-12-08 | 24.35 | 24.86 | ↑$0.51 (2.09%) | 24.21 | 25.12 | 297.95K |
| 2025-12-05 | 24.80 | 24.22 | ↓$0.58 (-2.34%) | 24.20 | 25.12 | 476.24K |
| 2025-12-04 | 24.34 | 24.80 | ↑$0.46 (1.89%) | 24.05 | 25.02 | 467.57K |
| 2025-12-03 | 25.30 | 24.12 | ↓$1.18 (-4.66%) | 24.01 | 25.48 | 570.61K |
| 2025-12-02 | 25.90 | 25.58 | ↓$0.32 (-1.24%) | 24.85 | 26.01 | 324.34K |
| 2025-12-01 | 25.99 | 25.90 | ↓$0.09 (-0.35%) | 25.77 | 26.48 | 316.31K |
| 2025-11-28 | 25.45 | 26.14 | ↑$0.69 (2.71%) | 25.39 | 26.31 | 177.31K |
| 2025-11-26 | 25.84 | 25.71 | ↓$0.13 (-0.50%) | 25.20 | 25.84 | 343.04K |
| 2025-11-25 | 25.73 | 25.61 | ↓$0.12 (-0.47%) | 25.10 | 25.80 | 238.07K |
| 2025-11-24 | 25.42 | 25.79 | ↑$0.37 (1.46%) | 25.04 | 26.26 | 561.30K |
| 2025-11-21 | 25.41 | 25.08 | ↓$0.33 (-1.30%) | 24.50 | 25.72 | 719.56K |
| 2025-11-20 | 27.38 | 25.20 | ↓$2.18 (-7.96%) | 25.20 | 27.76 | 1.12M |
| 2025-11-19 | 28.48 | 26.90 | ↓$1.58 (-5.55%) | 26.30 | 28.58 | 723.05K |
| 2025-11-18 | 29.35 | 28.65 | ↓$0.70 (-2.39%) | 28.11 | 29.87 | 884.17K |
| 2025-11-17 | 27.21 | 30.58 | ↑$3.37 (12.39%) | 26.93 | 31.88 | 2.62M |
| 2025-11-14 | 25.72 | 27.04 | ↑$1.32 (5.13%) | 25.27 | 27.88 | 656.39K |
| 2025-11-13 | 27.94 | 26.32 | ↓$1.62 (-5.80%) | 26.12 | 28.25 | 717.77K |
| 2025-11-12 | 27.90 | 27.31 | ↓$0.59 (-2.11%) | 26.90 | 28.19 | 523.80K |
| 2025-11-11 | 29.66 | 28.02 | ↓$1.64 (-5.53%) | 27.80 | 29.70 | 568.75K |
| 2025-11-10 | 28.88 | 29.66 | ↑$0.78 (2.70%) | 28.47 | 29.98 | 0.95M |
| 2025-11-07 | 28.09 | 28.20 | ↑$0.11 (0.39%) | 26.68 | 28.30 | 650.19K |
| 2025-11-06 | 28.47 | 28.58 | ↑$0.11 (0.39%) | 28.30 | 29.71 | 1.14M |
| 2025-11-05 | 25.28 | 28.74 | ↑$3.46 (13.69%) | 25.28 | 28.98 | 1.77M |
| 2025-11-04 | 24.71 | 24.77 | ↑$0.06 (0.24%) | 24.34 | 25.38 | 579.66K |
| 2025-11-03 | 25.49 | 25.58 | ↑$0.09 (0.35%) | 24.93 | 26.08 | 0.91M |
| 2025-10-31 | 23.38 | 25.11 | ↑$1.73 (7.40%) | 23.34 | 25.48 | 0.91M |
Create an account or log in to view more rows.
$JKS buy more doomers!!!
$JKS I already know
tomorrow the bulls going to say "next week" just like every week.
$JKS puts r going to print tomorrow
$JKS we had no volume for days before the last big rip
$JKS Tendie tickets on discount today!!!
$JKS we all speculate but nobody knows what going to happen.
$JKS Bearish..
$JKS R-E-L-A-X Green is coming
$JKS who loaded up??
$JKS Buy Buy Buy