NYSE:JKS | Historical Stock Price | JinkoSolar Holding Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.99$4.13$8.55$17.72$36.69$75.972010-05-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.94$38.61474,600——
2023-12-28$37.42$39.111,996,600——
2023-12-27$35.55$37.16476,300——
2023-12-26$35.68$37.29342,900——
2023-12-22$35.00$36.581,005,300——
2023-12-21$35.19$36.781,029,900——
2023-12-20$32.37$33.83798,200——
2023-12-19$33.89$35.42949,700——
2023-12-18$33.50$35.01861,100——
2023-12-15$34.07$35.611,095,000——
2023-12-14$33.30$34.801,723,600——
2023-12-13$32.16$33.61976,100——
2023-12-12$30.99$32.39983,200——
2023-12-11$32.30$33.76812,800——
2023-12-08$32.14$33.59650,600——
2023-12-07$32.37$33.83586,500——
2023-12-06$31.94$33.38585,500——
2023-12-05$31.80$33.241,234,300——
2023-12-04$33.22$34.721,531,500——
2023-12-01$33.28$34.781,121,000——
2023-11-30$31.40$32.82632,800——
2023-11-29$32.42$33.881,047,600——
2023-11-28$31.33$32.74911,900——
2023-11-27$32.25$33.711,061,800——
2023-11-24$34.11$35.65439,900——
2023-11-22$35.01$36.59916,100——
2023-11-21$34.72$34.72714,900——
2023-11-20$34.95$34.95852,900——
2023-11-17$34.37$34.371,430,400——
2023-11-16$35.24$35.241,508,000——
2023-11-15$37.55$37.551,202,100——
2023-11-14$37.70$37.701,715,800——
2023-11-13$36.40$36.40804,200——
2023-11-10$36.12$36.121,251,700——
2023-11-09$35.22$35.221,187,500——
2023-11-08$33.89$33.89748,300——
2023-11-07$34.03$34.03723,200——
2023-11-06$34.16$34.161,118,800——
2023-11-03$34.40$34.401,565,900——
2023-11-02$31.96$31.961,229,300——
2023-11-01$30.66$30.661,592,900——
2023-10-31$32.59$32.591,830,400——
2023-10-30$29.54$29.543,664,800——
2023-10-27$25.89$25.891,483,800——
2023-10-26$26.32$26.32656,300——
2023-10-25$26.30$26.301,032,800——
2023-10-24$27.29$27.29746,800——
2023-10-23$27.64$27.64734,600——
2023-10-20$27.49$27.491,540,500——
2023-10-19$29.87$29.871,251,300——
2023-10-18$31.62$31.62900,300——
2023-10-17$31.59$31.59692,900——
2023-10-16$30.60$30.60547,500——
2023-10-13$30.45$30.45510,400——
2023-10-12$30.77$30.77676,500——
2023-10-11$31.51$31.51918,800——
2023-10-10$31.08$31.081,222,400——
2023-10-09$28.55$28.55534,500——
2023-10-06$28.48$28.48512,100——
2023-10-05$27.25$27.25532,000——
2023-10-04$28.17$28.17784,400——
2023-10-03$29.46$29.461,040,000——
2023-10-02$28.64$28.641,244,700——
2023-09-29$30.37$30.371,305,700——
2023-09-28$29.30$29.301,306,200——
2023-09-27$28.10$28.101,259,300——
2023-09-26$27.91$27.912,324,400——
2023-09-25$26.54$26.541,048,500——
2023-09-22$27.15$27.15859,500——
2023-09-21$26.94$26.94803,100——
2023-09-20$28.07$28.07871,300——
2023-09-19$28.90$28.90632,300——
2023-09-18$29.33$29.33768,900——
2023-09-15$30.03$30.03830,500——
2023-09-14$30.56$30.56627,200——
2023-09-13$29.85$29.85757,800——
2023-09-12$31.10$31.10908,000——
2023-09-11$29.19$29.19898,100——
2023-09-08$29.08$29.08920,200——
2023-09-07$29.82$29.821,116,200——
2023-09-06$32.18$32.18877,900——
2023-09-05$33.30$33.30851,900——
2023-09-01$34.44$34.44915,000——
2023-08-31$33.53$33.53487,600——
2023-08-30$33.35$33.35442,000——
2023-08-29$33.63$33.631,023,200——
2023-08-28$30.76$30.76573,200——
2023-08-25$30.40$30.40765,700——
2023-08-24$30.64$30.641,273,900——
2023-08-23$32.01$32.011,458,500——
2023-08-22$33.36$33.36795,600——
2023-08-21$34.11$34.11639,700——
2023-08-18$33.78$33.781,160,500——
2023-08-17$33.38$33.38800,800——
2023-08-16$33.99$33.99554,300——
2023-08-15$34.57$34.57857,300——
2023-08-14$35.86$35.862,384,600——
2023-08-11$35.93$35.931,180,900——
2023-08-10$37.42$37.42534,900——
2023-08-09$37.91$37.91456,800——
2023-08-08$36.88$36.881,358,500——
2023-08-07$38.43$38.43415,200——
2023-08-04$38.24$38.24434,700——
2023-08-03$38.55$38.55478,800——
2023-08-02$38.52$38.521,424,300——
2023-08-01$41.05$41.05710,500——
2023-07-31$42.45$42.45693,700——
2023-07-28$42.25$42.25868,200——
2023-07-27$41.12$41.12725,900——
2023-07-26$42.04$42.04744,700——
2023-07-25$42.23$42.23396,200——
2023-07-24$42.14$42.14547,300——
2023-07-21$42.30$42.30808,500——
2023-07-20$42.41$42.41500,900——
2023-07-19$43.31$43.31506,700——
2023-07-18$43.82$43.82809,600——
2023-07-17$45.91$45.91730,800——
2023-07-14$43.66$43.66958,200——
2023-07-13$44.73$44.73412,300——
2023-07-12$44.10$44.10438,600——
2023-07-11$43.06$43.06664,400——
2023-07-10$44.10$44.10695,800——
2023-07-07$42.75$42.75580,300——
2023-07-06$42.40$42.40906,900——
2023-07-05$44.60$44.60819,100——
2023-07-03$44.66$44.66456,600——
2023-06-30$44.38$44.38483,500——
2023-06-29$43.17$43.17382,600——
2023-06-28$43.23$43.23674,000——
2023-06-27$42.52$42.52220,800——
2023-06-26$42.01$42.01563,800——
2023-06-23$42.11$42.11813,700——
2023-06-22$43.51$43.51521,200——
2023-06-21$43.66$43.66612,900——
2023-06-20$43.65$43.651,236,600——
2023-06-16$47.39$47.391,745,600——
2023-06-15$46.43$46.432,326,400——
2023-06-14$41.54$41.54528,800——
2023-06-13$41.35$41.35468,700——
2023-06-12$40.70$40.70782,800——
2023-06-09$41.55$41.55877,900——
2023-06-08$40.74$40.74986,700——
2023-06-07$40.87$40.87500,300——
2023-06-06$42.03$42.03426,000——
2023-06-05$41.85$41.85438,100——
2023-06-02$42.26$42.26331,900——
2023-06-01$42.09$42.09471,000——
2023-05-31$41.91$41.91802,100——
2023-05-30$42.28$42.281,052,800——
2023-05-26$45.05$45.05620,400——
2023-05-25$45.62$45.62631,200——
2023-05-24$45.94$45.94534,000——
2023-05-23$46.13$46.13850,300——
2023-05-22$44.35$44.35838,400——
2023-05-19$43.78$43.781,173,500——
2023-05-18$44.06$44.061,569,100——
2023-05-17$42.98$42.98651,600——
2023-05-16$41.10$41.10611,700——
2023-05-15$41.59$41.59996,900——
2023-05-12$42.25$42.25823,900——
2023-05-11$43.54$43.54645,500——
2023-05-10$43.89$43.89777,900——
2023-05-09$43.47$43.473,034,800——
2023-05-08$47.38$47.38426,700——
2023-05-05$48.09$48.09507,800——
2023-05-04$47.24$47.24435,400——
2023-05-03$47.42$47.42323,500——
2023-05-02$47.00$47.00590,600——
2023-05-01$49.61$49.61553,900——
2023-04-28$49.61$49.611,764,500——
2023-04-27$47.73$47.73706,400——
2023-04-26$45.54$45.54729,200——
2023-04-25$45.82$45.82547,800——
2023-04-24$46.00$46.00934,200——
2023-04-21$47.57$47.57839,500——
2023-04-20$48.92$48.92895,800——
2023-04-19$49.29$49.29365,400——
2023-04-18$49.72$49.72225,400——
2023-04-17$50.46$50.46376,000——
2023-04-14$49.32$49.32419,500——
2023-04-13$50.28$50.28362,300——
2023-04-12$48.45$48.45433,600——
2023-04-11$50.29$50.29535,700——
2023-04-10$49.71$49.71431,500——
2023-04-06$46.93$46.93238,100——
2023-04-05$47.82$47.82449,100——
2023-04-04$49.62$49.62230,000——
2023-04-03$49.89$49.89445,200——
2023-03-31$51.02$51.02633,600——
2023-03-30$50.59$50.59635,500——
2023-03-29$50.07$50.07592,500——
2023-03-28$48.63$48.63301,400——
2023-03-27$48.23$48.23289,000——
2023-03-24$47.90$47.90427,700——
2023-03-23$47.75$47.75697,400——
2023-03-22$47.77$47.77614,100——
2023-03-21$49.20$49.20967,500——
2023-03-20$45.05$45.05971,500——
2023-03-17$42.76$42.761,507,700——
2023-03-16$45.95$45.951,470,200——
2023-03-15$48.24$48.241,043,900——
2023-03-14$50.30$50.30746,800——
2023-03-13$49.68$49.68994,400——
2023-03-10$48.98$48.983,679,600——
2023-03-09$56.16$56.161,221,000——
2023-03-08$56.71$56.71564,900——
2023-03-07$56.65$56.65721,100——
2023-03-06$57.00$57.00988,800——
2023-03-03$56.22$56.22596,200——
2023-03-02$55.20$55.20471,600——
2023-03-01$56.44$56.44776,500——
2023-02-28$53.00$53.00792,700——
2023-02-27$51.93$51.93650,000——
2023-02-24$49.64$49.64814,000——
2023-02-23$53.55$53.55722,600——
2023-02-22$52.10$52.10696,400——
2023-02-21$50.19$50.19794,700——
2023-02-17$50.75$50.75858,500——
2023-02-16$52.05$52.05465,300——
2023-02-15$53.96$53.96452,600——
2023-02-14$52.22$52.22407,300——
2023-02-13$52.78$52.78567,100——
2023-02-10$52.80$52.80441,300——
2023-02-09$52.61$52.61771,300——
2023-02-08$52.91$52.91475,700——
2023-02-07$53.75$53.75618,400——
2023-02-06$54.20$54.20583,300——
2023-02-03$54.66$54.66532,200——
2023-02-02$56.39$56.39768,800——
2023-02-01$57.17$57.17864,700——
2023-01-31$56.38$56.38614,600——
2023-01-30$54.35$54.35667,500——
2023-01-27$56.21$56.21452,900——
2023-01-26$56.55$56.55479,800——
2023-01-25$57.14$57.14450,800——
2023-01-24$58.23$58.23843,300——
2023-01-23$59.86$59.86719,900——
2023-01-20$56.67$56.671,186,700——
2023-01-19$55.55$55.55547,300——
2023-01-18$56.30$56.30513,200——
2023-01-17$57.50$57.501,393,200——
2023-01-13$58.90$58.901,056,000——
2023-01-12$58.63$58.631,718,300——
2023-01-11$58.29$58.294,121,600——
2023-01-10$53.38$53.381,551,700——
2023-01-09$49.12$49.121,579,100——
2023-01-06$46.19$46.192,641,600——
2023-01-05$39.97$39.97697,400——
2023-01-04$42.04$42.04800,500——
2023-01-03$41.31$41.31914,500——