JinkoSolar Holding Company Limited (JKS) Historical Stock Data
14.42 ↑0.54 (3.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JKS is down -1.15% a day on average. There have been 10 days where JinkoSolar Holding Company Limited closed green and 20 days where JKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 23.38 | 23.19 | ↓$0.19 (-0.81%) | 22.82 | 23.88 | 1.04M |
| 2025-03-19 | 23.89 | 23.76 | ↓$0.13 (-0.54%) | 23.50 | 24.45 | 802.95K |
| 2025-03-18 | 23.77 | 23.25 | ↓$0.52 (-2.19%) | 23.00 | 23.83 | 614.87K |
| 2025-03-17 | 22.05 | 23.30 | ↑$1.25 (5.67%) | 22.03 | 24.00 | 864.29K |
| 2025-03-14 | 22.55 | 21.80 | ↓$0.75 (-3.33%) | 21.55 | 22.78 | 604.48K |
| 2025-03-13 | 20.85 | 21.95 | ↑$1.10 (5.28%) | 20.85 | 21.99 | 825.07K |
| 2025-03-12 | 22.06 | 21.28 | ↓$0.78 (-3.54%) | 21.19 | 22.06 | 480.47K |
| 2025-03-11 | 22.51 | 21.75 | ↓$0.76 (-3.38%) | 21.26 | 22.72 | 491.86K |
| 2025-03-10 | 22.58 | 22.05 | ↓$0.53 (-2.35%) | 21.94 | 23.50 | 494.47K |
| 2025-03-07 | 22.35 | 22.66 | ↑$0.31 (1.39%) | 22.25 | 23.04 | 551.02K |
| 2025-03-06 | 22.60 | 22.50 | ↓$0.10 (-0.44%) | 22.40 | 23.02 | 662.32K |
| 2025-03-05 | 22.62 | 22.91 | ↑$0.29 (1.28%) | 22.12 | 23.00 | 397.08K |
| 2025-03-04 | 21.00 | 22.68 | ↑$1.68 (8.00%) | 20.84 | 23.07 | 667.31K |
| 2025-03-03 | 22.75 | 21.12 | ↓$1.63 (-7.16%) | 20.81 | 23.06 | 656.38K |
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