JinkoSolar Holding Company Limited American Depositary Shares (each representing (JKS)
20.77
-0.20 (-0.95%)
Jinkosolar Holding Company is a leading global solar energy solutions provider that designs, manufactures, and sells photovoltaic (PV) products, including solar cells and modules
The company focuses on advancing solar technology to enhance energy efficiency and sustainability. By engaging in the entire value chain from raw material manufacturing to finished solar products, Jinkosolar plays a critical role in promoting renewable energy adoption worldwide. Their innovative solutions cater to residential, commercial, and utility-scale projects, helping to reduce carbon footprints and meet the growing demand for clean energy alternatives.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.14 | 21.43 | 20.58 | 20.77 | 435,761 | 20.77 |
| 1/30/2025 | 20.40 | 21.12 | 20.36 | 20.97 | 414,364 | 20.97 |
| 1/29/2025 | 20.58 | 20.86 | 20.06 | 20.23 | 389,733 | 20.23 |
| 1/28/2025 | 20.59 | 20.64 | 19.75 | 20.29 | 622,054 | 20.29 |
| 1/27/2025 | 20.58 | 21.88 | 20.50 | 20.65 | 455,091 | 20.65 |
| 1/24/2025 | 20.45 | 21.50 | 20.42 | 20.97 | 1,196,426 | 20.97 |
| 1/23/2025 | 19.61 | 20.53 | 19.22 | 20.50 | 789,262 | 20.50 |
| 1/22/2025 | 20.35 | 20.35 | 19.53 | 20.02 | 1,215,863 | 20.02 |
| 1/21/2025 | 21.41 | 21.41 | 20.17 | 20.33 | 1,338,923 | 20.33 |
| 1/17/2025 | 23.61 | 23.87 | 20.98 | 21.24 | 1,554,831 | 21.24 |
| 1/16/2025 | 23.95 | 23.95 | 22.92 | 23.54 | 598,911 | 23.54 |
| 1/15/2025 | 24.32 | 24.50 | 23.55 | 23.68 | 629,635 | 23.68 |
| 1/14/2025 | 25.06 | 25.36 | 23.15 | 23.54 | 1,079,060 | 23.54 |
| 1/13/2025 | 24.79 | 24.82 | 23.84 | 24.59 | 702,964 | 24.59 |
| 1/10/2025 | 25.69 | 25.81 | 24.28 | 24.67 | 892,337 | 24.67 |
| 1/08/2025 | 27.08 | 27.33 | 25.81 | 26.11 | 847,909 | 26.11 |
| 1/07/2025 | 26.70 | 28.56 | 26.59 | 27.91 | 1,527,528 | 27.91 |
| 1/06/2025 | 27.04 | 28.48 | 26.30 | 26.34 | 963,422 | 26.34 |
| 1/03/2025 | 26.12 | 26.22 | 25.51 | 26.21 | 368,194 | 26.21 |
| 1/02/2025 | 25.01 | 26.68 | 25.00 | 26.01 | 552,194 | 26.01 |
| 12/31/2024 | 24.89 | 0.00 | 24.90 | 24.90 | 0 | 24.90 |
| 12/30/2024 | 25.25 | 25.28 | 24.47 | 24.89 | 508,161 | 24.89 |
| 12/27/2024 | 25.18 | 25.80 | 25.07 | 25.28 | 475,555 | 25.28 |
| 12/26/2024 | 26.60 | 26.82 | 25.37 | 25.56 | 659,853 | 25.56 |
| 12/24/2024 | 25.72 | 27.17 | 25.65 | 26.57 | 880,497 | 26.57 |
| 12/23/2024 | 24.04 | 25.38 | 23.90 | 25.24 | 908,728 | 25.24 |
| 12/20/2024 | 23.41 | 24.30 | 23.12 | 23.80 | 1,998,061 | 23.80 |
| 12/19/2024 | 25.17 | 25.17 | 23.97 | 24.07 | 508,800 | 24.07 |
| 12/18/2024 | 26.51 | 27.08 | 25.10 | 25.47 | 696,284 | 25.47 |
| 12/17/2024 | 26.45 | 27.14 | 25.86 | 26.56 | 664,896 | 26.56 |
| 12/16/2024 | 27.37 | 27.45 | 25.43 | 26.67 | 1,901,544 | 26.67 |
| 12/13/2024 | 27.40 | 27.97 | 27.05 | 27.91 | 829,964 | 27.91 |
| 12/12/2024 | 27.76 | 28.75 | 27.45 | 27.70 | 997,781 | 27.70 |
| 12/11/2024 | 29.46 | 29.80 | 27.07 | 27.46 | 1,707,141 | 27.46 |
| 12/10/2024 | 27.91 | 29.09 | 27.72 | 28.78 | 1,368,970 | 28.78 |
| 12/09/2024 | 27.69 | 29.67 | 27.69 | 28.70 | 1,966,846 | 28.70 |
| 12/06/2024 | 26.50 | 26.96 | 25.80 | 26.85 | 1,269,204 | 26.85 |
| 12/05/2024 | 24.30 | 26.45 | 24.26 | 25.99 | 1,552,777 | 25.99 |
| 12/04/2024 | 25.85 | 26.32 | 24.60 | 25.05 | 1,421,732 | 25.05 |
| 12/03/2024 | 25.30 | 27.29 | 25.23 | 26.46 | 2,781,054 | 26.46 |
| 12/02/2024 | 22.54 | 25.33 | 22.54 | 24.70 | 2,735,623 | 24.70 |
| 11/29/2024 | 22.33 | 23.29 | 21.93 | 22.19 | 682,675 | 22.19 |
| 11/27/2024 | 22.34 | 23.11 | 22.18 | 22.58 | 548,965 | 22.58 |
| 11/26/2024 | 22.51 | 22.51 | 21.48 | 21.83 | 581,136 | 21.83 |
| 11/25/2024 | 21.80 | 22.95 | 21.62 | 22.51 | 890,884 | 22.51 |
| 11/22/2024 | 21.00 | 21.65 | 20.62 | 21.64 | 631,942 | 21.64 |
| 11/21/2024 | 21.94 | 22.30 | 21.49 | 21.67 | 676,748 | 21.67 |
| 11/20/2024 | 21.36 | 22.93 | 21.12 | 22.41 | 1,055,467 | 22.41 |
| 11/19/2024 | 21.37 | 21.70 | 20.80 | 20.82 | 500,148 | 20.82 |
| 11/18/2024 | 21.07 | 21.59 | 20.90 | 21.18 | 704,530 | 21.18 |
| 11/15/2024 | 21.15 | 21.75 | 20.91 | 20.91 | 516,126 | 20.91 |
| 11/14/2024 | 21.34 | 21.68 | 20.50 | 21.32 | 995,632 | 21.32 |
| 11/13/2024 | 21.59 | 22.15 | 21.29 | 21.56 | 997,076 | 21.56 |
| 11/12/2024 | 22.00 | 22.00 | 20.88 | 21.33 | 1,568,889 | 21.33 |
| 11/11/2024 | 23.03 | 23.03 | 22.02 | 22.66 | 1,253,348 | 22.66 |
| 11/08/2024 | 23.73 | 23.97 | 23.03 | 23.05 | 1,378,680 | 23.05 |
| 11/07/2024 | 25.30 | 25.77 | 24.23 | 24.56 | 1,150,483 | 24.56 |
| 11/06/2024 | 24.66 | 25.63 | 23.71 | 24.13 | 3,129,150 | 24.13 |
| 11/05/2024 | 28.10 | 28.23 | 27.19 | 28.16 | 1,348,724 | 28.16 |
| 11/04/2024 | 27.41 | 28.94 | 27.32 | 27.84 | 1,842,538 | 27.84 |
| 11/01/2024 | 26.23 | 28.13 | 26.16 | 27.37 | 1,715,936 | 27.37 |