JinkoSolar Holding Company Limited (JKS) Historical Stock Data
17.94 ↑0.07 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JKS is down -0.20% a day on average. There have been 17 days where JinkoSolar Holding Company Limited closed green and 13 days where JKS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-02 | 18.30 | 17.94 | ↓$0.36 (-1.97%) | 17.82 | 18.40 | 319.99K |
2025-05-01 | 17.22 | 17.87 | ↑$0.65 (3.77%) | 17.08 | 18.06 | 566.67K |
2025-04-30 | 16.53 | 17.16 | ↑$0.63 (3.81%) | 16.17 | 17.49 | 792.02K |
2025-04-29 | 16.96 | 16.97 | ↑$0.01 (0.06%) | 16.35 | 17.13 | 875.58K |
2025-04-28 | 17.37 | 17.65 | ↑$0.28 (1.61%) | 17.10 | 17.81 | 798.12K |
2025-04-25 | 16.99 | 17.66 | ↑$0.67 (3.94%) | 16.67 | 18.18 | 1.25M |
2025-04-24 | 16.74 | 16.84 | ↑$0.10 (0.60%) | 16.55 | 17.38 | 2.18M |
2025-04-23 | 17.11 | 16.99 | ↓$0.12 (-0.70%) | 16.64 | 17.62 | 1.02M |
2025-04-22 | 15.89 | 16.82 | ↑$0.93 (5.85%) | 15.89 | 17.02 | 719.88K |
2025-04-21 | 15.88 | 16.36 | ↑$0.48 (3.02%) | 15.55 | 16.45 | 532.74K |
2025-04-17 | 15.81 | 16.20 | ↑$0.39 (2.47%) | 15.63 | 16.65 | 881.31K |
2025-04-16 | 15.45 | 15.78 | ↑$0.33 (2.14%) | 15.23 | 15.93 | 797.41K |
2025-04-15 | 15.60 | 15.65 | ↑$0.05 (0.32%) | 15.35 | 15.78 | 1.04M |
2025-04-14 | 15.28 | 15.46 | ↑$0.18 (1.18%) | 15.01 | 16.77 | 2.15M |
2025-04-11 | 14.06 | 14.42 | ↑$0.36 (2.56%) | 13.42 | 14.43 | 1.19M |
2025-04-10 | 15.13 | 13.88 | ↓$1.25 (-8.26%) | 13.50 | 15.23 | 1.81M |
2025-04-09 | 14.48 | 15.74 | ↑$1.26 (8.70%) | 13.93 | 15.80 | 1.50M |
2025-04-08 | 16.78 | 14.45 | ↓$2.33 (-13.86%) | 14.32 | 16.90 | 1.85M |
2025-04-07 | 14.87 | 16.28 | ↑$1.41 (9.48%) | 14.76 | 17.06 | 1.61M |
2025-04-04 | 16.80 | 15.72 | ↓$1.08 (-6.43%) | 14.81 | 17.00 | 2.30M |
2025-04-03 | 17.97 | 17.53 | ↓$0.44 (-2.45%) | 17.28 | 18.18 | 741.69K |
2025-04-02 | 18.14 | 18.57 | ↑$0.43 (2.37%) | 17.75 | 18.68 | 709.56K |
2025-04-01 | 19.26 | 18.51 | ↓$0.75 (-3.89%) | 18.08 | 19.26 | 0.91M |
2025-03-31 | 19.01 | 18.64 | ↓$0.37 (-1.95%) | 18.05 | 19.10 | 0.94M |
2025-03-28 | 20.15 | 19.59 | ↓$0.56 (-2.78%) | 19.02 | 20.15 | 829.42K |
2025-03-27 | 20.05 | 20.10 | ↑$0.05 (0.25%) | 19.75 | 20.50 | 809.03K |
2025-03-26 | 21.35 | 20.53 | ↓$0.82 (-3.84%) | 19.90 | 23.21 | 2M |
2025-03-25 | 21.25 | 20.70 | ↓$0.55 (-2.59%) | 20.60 | 21.50 | 1.27M |
2025-03-24 | 22.67 | 21.07 | ↓$1.60 (-7.06%) | 20.52 | 22.67 | 1.71M |
2025-03-21 | 23.15 | 22.57 | ↓$0.58 (-2.51%) | 22.48 | 23.19 | 1.10M |
Create an account or log in to view more rows.
$JKS oh my!
$JKS my put options are fine
$JKS just waiting ….
$JKS I can wait.
$JKS nearing a decent swing entry point
$JKS let’s ride
$JKS just waiting ….
$JKS wow
$JKS looks good
$JKS another bear trap