Jinko Holdings Limited JKS
9.40 USD -0.31 (-3.19%)
Regular-session close
9.40 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.26 Day range 9.66
8.03 52-week range 30.58
- YTD
- -63.58%
- 1 year
- -64.29%
JKS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.62 | 9.65 | 9.26 | 9.40 | -0.31 | -3.19% | 457,550 |
| Nov 12, 2026 | 10.00 | 10.10 | 9.61 | 9.71 | -0.43 | -4.24% | 938,500 |
| Nov 11, 2026 | 10.14 | 10.33 | 9.94 | 10.14 | +0.07 | +0.70% | 712,300 |
| Nov 10, 2026 | 10.44 | 10.60 | 9.98 | 10.07 | -0.72 | -6.67% | 766,900 |
| Nov 9, 2026 | 10.98 | 10.98 | 10.11 | 10.79 | -0.18 | -1.64% | 1,084,400 |
| Nov 6, 2026 | 10.89 | 11.55 | 10.40 | 10.97 | +0.68 | +6.61% | 1,019,400 |
| Nov 5, 2026 | 10.95 | 11.15 | 9.96 | 10.29 | -0.36 | -3.38% | 1,500,800 |
| Nov 4, 2026 | 10.77 | 11.79 | 10.60 | 10.65 | +0.49 | +4.82% | 1,563,300 |
| Nov 3, 2026 | 9.56 | 10.24 | 9.31 | 10.16 | +0.75 | +7.97% | 1,179,000 |
| Nov 2, 2026 | 8.90 | 9.49 | 8.79 | 9.41 | +0.78 | +9.04% | 1,036,200 |
| Oct 30, 2026 | 8.67 | 8.75 | 8.22 | 8.63 | +0.40 | +4.86% | 1,149,100 |
| Oct 29, 2026 | 8.24 | 8.33 | 8.10 | 8.23 | -0.02 | -0.24% | 355,500 |
| Oct 28, 2026 | 8.25 | 8.28 | 7.86 | 8.25 | -0.11 | -1.32% | 920,100 |
| Oct 27, 2026 | 8.19 | 8.47 | 8.18 | 8.36 | +0.19 | +2.33% | 622,900 |
| Oct 26, 2026 | 8.42 | 8.43 | 8.03 | 8.17 | -0.24 | -2.85% | 638,000 |
| Oct 23, 2026 | 8.10 | 8.46 | 8.02 | 8.41 | +0.27 | +3.32% | 647,700 |
| Oct 22, 2026 | 7.92 | 8.18 | 7.83 | 8.14 | +0.01 | +0.12% | 627,500 |
| Oct 21, 2026 | 8.25 | 8.27 | 7.97 | 8.13 | +0.02 | +0.25% | 575,000 |
| Oct 20, 2026 | 7.94 | 8.26 | 7.92 | 8.11 | +0.08 | +1.00% | 443,500 |
| Oct 19, 2026 | 8.28 | 8.28 | 7.94 | 8.03 | -0.09 | -1.11% | 911,900 |
| Oct 16, 2026 | 8.55 | 8.66 | 8.04 | 8.12 | -0.24 | -2.87% | 1,477,700 |
| Oct 15, 2026 | 8.28 | 8.40 | 8.04 | 8.36 | +0.15 | +1.83% | 724,800 |
| Oct 14, 2026 | 8.47 | 8.51 | 8.18 | 8.21 | -0.40 | -4.65% | 981,800 |
| Oct 13, 2026 | 8.50 | 8.64 | 8.32 | 8.61 | -0.02 | -0.23% | 565,100 |
| Oct 12, 2026 | 8.81 | 8.87 | 8.30 | 8.63 | -0.25 | -2.82% | 634,700 |
| Oct 9, 2026 | 8.76 | 8.92 | 8.52 | 8.88 | +0.22 | +2.54% | 451,000 |
| Oct 8, 2026 | 8.75 | 8.81 | 8.45 | 8.66 | -0.24 | -2.70% | 636,000 |
| Oct 7, 2026 | 8.95 | 9.00 | 8.67 | 8.90 | -0.19 | -2.09% | 750,000 |
| Oct 6, 2026 | 9.23 | 9.35 | 9.05 | 9.09 | -0.11 | -1.20% | 546,900 |
| Oct 5, 2026 | 9.15 | 9.24 | 8.92 | 9.20 | +0.05 | +0.55% | 626,500 |
| Oct 2, 2026 | 9.50 | 9.51 | 9.10 | 9.15 | -0.14 | -1.51% | 383,400 |
| Oct 1, 2026 | 9.52 | 9.62 | 9.07 | 9.29 | -0.22 | -2.31% | 770,600 |
| Sep 30, 2026 | 9.78 | 10.01 | 9.49 | 9.51 | -0.09 | -0.94% | 563,800 |
| Sep 29, 2026 | 9.28 | 9.92 | 9.19 | 9.60 | +0.40 | +4.35% | 1,216,600 |
| Sep 28, 2026 | 9.58 | 9.59 | 9.20 | 9.20 | -0.47 | -4.86% | 800,100 |
| Sep 25, 2026 | 9.70 | 9.87 | 9.47 | 9.67 | 0.00 | 0.00% | 709,100 |
| Sep 24, 2026 | 9.91 | 9.97 | 9.42 | 9.67 | -0.24 | -2.42% | 984,200 |
| Sep 23, 2026 | 10.37 | 10.46 | 9.91 | 9.91 | -0.57 | -5.44% | 742,400 |
| Sep 22, 2026 | 10.61 | 10.68 | 10.28 | 10.48 | -0.08 | -0.76% | 678,400 |
| Sep 21, 2026 | 10.58 | 10.74 | 10.35 | 10.56 | +0.17 | +1.64% | 669,200 |
| Sep 18, 2026 | 10.85 | 10.90 | 10.30 | 10.39 | -0.37 | -3.44% | 757,100 |
| Sep 17, 2026 | 10.35 | 11.03 | 10.34 | 10.76 | +0.48 | +4.67% | 856,500 |
| Sep 16, 2026 | 10.83 | 10.96 | 9.99 | 10.28 | -0.43 | -4.01% | 1,113,100 |
| Sep 15, 2026 | 11.25 | 11.37 | 10.59 | 10.71 | -0.64 | -5.64% | 962,700 |
| Sep 14, 2026 | 11.41 | 11.55 | 11.29 | 11.35 | -0.10 | -0.87% | 460,900 |
| Sep 11, 2026 | 11.86 | 11.95 | 11.43 | 11.45 | -0.23 | -1.97% | 808,900 |
| Sep 10, 2026 | 11.90 | 12.14 | 11.52 | 11.68 | -0.50 | -4.11% | 758,800 |
| Sep 9, 2026 | 12.63 | 12.87 | 11.76 | 12.18 | -0.25 | -2.01% | 865,300 |
| Sep 8, 2026 | 12.00 | 12.74 | 11.87 | 12.43 | +0.45 | +3.76% | 889,600 |
| Sep 4, 2026 | 12.14 | 12.24 | 11.95 | 11.98 | -0.21 | -1.72% | 889,800 |
| Sep 3, 2026 | 12.46 | 12.60 | 12.17 | 12.19 | -0.27 | -2.17% | 953,700 |
| Sep 2, 2026 | 12.45 | 12.79 | 12.12 | 12.46 | +0.01 | +0.08% | 882,200 |
| Sep 1, 2026 | 12.50 | 12.68 | 12.27 | 12.45 | -0.13 | -1.03% | 943,200 |
| Aug 31, 2026 | 13.54 | 13.70 | 12.56 | 12.58 | -0.96 | -7.09% | 1,105,400 |
| Aug 28, 2026 | 13.37 | 13.60 | 13.16 | 13.54 | +0.03 | +0.22% | 815,400 |
| Aug 27, 2026 | 13.51 | 13.97 | 13.04 | 13.51 | -0.15 | -1.10% | 1,073,500 |
| Aug 26, 2026 | 14.79 | 14.79 | 13.08 | 13.66 | -1.84 | -11.87% | 2,090,200 |
| Aug 25, 2026 | 16.15 | 16.22 | 15.35 | 15.50 | -0.66 | -4.08% | 843,800 |
| Aug 24, 2026 | 15.96 | 16.38 | 15.77 | 16.16 | +0.24 | +1.51% | 450,600 |
| Aug 21, 2026 | 16.00 | 16.44 | 15.72 | 15.92 | +0.05 | +0.32% | 689,100 |
| Aug 20, 2026 | 16.83 | 17.30 | 15.67 | 15.87 | -1.09 | -6.43% | 659,400 |
| Aug 19, 2026 | 16.50 | 17.00 | 16.50 | 16.96 | +0.55 | +3.35% | 301,700 |
| Aug 18, 2026 | 16.33 | 16.64 | 16.28 | 16.41 | -0.21 | -1.26% | 257,300 |
| Aug 17, 2026 | 16.89 | 16.91 | 16.23 | 16.62 | -0.13 | -0.78% | 632,700 |
| Aug 14, 2026 | 16.14 | 16.85 | 16.14 | 16.75 | +0.46 | +2.82% | 430,200 |
65 days, newest first. Daily bars as drawn on the JKS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.