JinkoSolar Stock Price History
NYSE: JKSTechnologySemiconductorsUSD
8.88+0.22 (+2.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JKS price history at a glance
The price history for JinkoSolar (JKS) on this page begins on May 10, 2010, when the stock closed at $11.01; it most recently closed at $8.88 on October 5, 2026. The highest price in this record is $90.20, reached on October 19, 2020; the latest close is 90.2% below that peak. Across the 15 complete calendar years in the table, JKS finished higher in 7 and lower in 8. Its best year was 2013 (+393.8%) and its worst was 2011 (-75.1%).
Over roughly 16 years the share price changed -19.3%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, JKS has lost 62.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $90.20
- Date of high
- Oct 19, 2020
- Low since 2010
- $2.00
- Date of low
- Jul 30, 2012
- 52-week high
- $31.88
- 52-week low
- $8.45
- IPO year
- 2010
- Last close
- $8.88
JKS returns
1 week
-2.95%
1 month
-27.09%
3 months
-43.69%
6 months
-61.24%
Year to date
-65.59%
1 year
-62.08%
3 years
-70.84%
5 years
-82.85%
JKS price return, excluding dividends.
JKS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.88 | -68.22% |
| 2025 | 27.94 | +6.60% |
| 2024 | 26.21 | -29.05% |
| 2023 | 36.94 | -9.64% |
| 2022 | 40.88 | -11.05% |
| 2021 | 45.96 | -25.72% |
| 2020 | 61.87 | +173.88% |
| 2019 | 22.59 | +106.68% |
| 2018 | 10.93 | -54.55% |
| 2017 | 24.05 | +57.91% |
| 2016 | 15.23 | -44.96% |
| 2015 | 27.67 | +37.87% |
| 2014 | 20.07 | -38.32% |
| 2013 | 32.54 | +393.78% |
| 2012 | 6.59 | +31.80% |
| 2011 | 5.00 | -75.15% |
| 2010* | 20.12 | +82.74% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
JKS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.76 | 8.91 | 8.52 | 8.88 | +2.54% | |
| 8.75 | 8.81 | 8.45 | 8.66 | -2.70% | |
| 8.95 | 9.00 | 8.67 | 8.90 | -2.09% | |
| 9.23 | 9.35 | 9.05 | 9.09 | -1.20% | |
| 9.15 | 9.24 | 8.92 | 9.20 | +0.55% | |
| 9.50 | 9.51 | 9.10 | 9.15 | -1.51% | |
| 9.52 | 9.62 | 9.07 | 9.29 | -2.31% | |
| 9.78 | 10.01 | 9.49 | 9.51 | -0.94% | |
| 9.28 | 9.92 | 9.19 | 9.60 | +4.35% | |
| 9.58 | 9.59 | 9.20 | 9.20 | -4.86% | |
| 9.70 | 9.87 | 9.47 | 9.67 | 0.00% | |
| 9.91 | 9.97 | 9.42 | 9.67 | -2.42% | |
| 10.37 | 10.46 | 9.91 | 9.91 | -5.44% | |
| 10.61 | 10.68 | 10.28 | 10.48 | -0.76% | |
| 10.58 | 10.74 | 10.35 | 10.56 | +1.64% | |
| 10.85 | 10.90 | 10.30 | 10.39 | -3.44% | |
| 10.35 | 11.03 | 10.34 | 10.76 | +4.67% | |
| 10.83 | 10.96 | 9.99 | 10.28 | -4.01% | |
| 11.25 | 11.37 | 10.59 | 10.71 | -5.64% | |
| 11.41 | 11.55 | 11.29 | 11.35 | -0.87% | |
| 11.86 | 11.95 | 11.43 | 11.45 | -1.97% | |
| 11.90 | 12.14 | 11.52 | 11.68 | -4.11% | |
| 12.63 | 12.87 | 11.76 | 12.18 | -2.01% | |
| 12.00 | 12.74 | 11.87 | 12.43 | +3.76% | |
| 12.14 | 12.24 | 11.95 | 11.98 | -1.72% | |
| 12.46 | 12.60 | 12.17 | 12.19 | -2.17% | |
| 12.45 | 12.79 | 12.12 | 12.46 | +0.08% | |
| 12.50 | 12.68 | 12.27 | 12.45 | -1.03% | |
| 13.54 | 13.70 | 12.56 | 12.58 | -7.09% | |
| 13.37 | 13.60 | 13.16 | 13.54 | +0.22% | |
| 13.51 | 13.97 | 13.04 | 13.51 | -1.10% | |
| 14.79 | 14.79 | 13.08 | 13.66 | -11.87% | |
| 16.15 | 16.22 | 15.35 | 15.50 | -4.08% | |
| 15.96 | 16.38 | 15.77 | 16.16 | +1.51% | |
| 16.00 | 16.44 | 15.72 | 15.92 | +0.32% | |
| 16.83 | 17.30 | 15.67 | 15.87 | -6.43% | |
| 16.50 | 17.00 | 16.50 | 16.96 | +3.35% | |
| 16.33 | 16.64 | 16.28 | 16.41 | -1.26% | |
| 16.89 | 16.91 | 16.23 | 16.62 | -0.78% | |
| 16.14 | 16.85 | 16.14 | 16.75 | +2.82% | |
| 16.45 | 16.73 | 16.08 | 16.29 | -0.79% | |
| 16.86 | 16.98 | 16.40 | 16.42 | -1.50% | |
| 16.78 | 17.17 | 16.51 | 16.67 | -1.48% | |
| 17.00 | 17.10 | 16.61 | 16.92 | -0.53% | |
| 16.50 | 17.19 | 16.24 | 17.01 | +5.13% | |
| 15.79 | 16.52 | 15.46 | 16.18 | +2.53% | |
| 15.86 | 16.14 | 15.38 | 15.78 | -1.25% | |
| 15.90 | 16.15 | 15.26 | 15.98 | +1.52% | |
| 15.41 | 16.34 | 15.32 | 15.74 | +3.96% | |
| 15.00 | 15.24 | 14.64 | 15.14 | +2.02% | |
| 14.99 | 15.08 | 14.55 | 14.84 | +1.78% | |
| 14.93 | 15.21 | 14.57 | 14.58 | -2.34% | |
| 15.00 | 15.23 | 14.70 | 14.93 | -2.10% | |
| 15.12 | 15.49 | 14.82 | 15.25 | +3.04% | |
| 15.88 | 15.88 | 14.78 | 14.80 | -6.03% | |
| 16.15 | 16.46 | 15.65 | 15.75 | -2.30% | |
| 16.72 | 17.20 | 16.12 | 16.12 | -1.77% | |
| 17.00 | 17.34 | 16.21 | 16.41 | -2.50% | |
| 16.70 | 17.06 | 16.02 | 16.83 | +2.06% | |
| 15.79 | 16.70 | 15.76 | 16.49 | +3.00% | |
| 15.90 | 16.06 | 15.61 | 16.01 | +0.13% | |
| 15.86 | 16.34 | 15.42 | 15.99 | +2.83% | |
| 15.66 | 15.94 | 15.45 | 15.55 | +1.97% | |
| 15.41 | 15.71 | 15.09 | 15.25 | -3.30% | |
| 15.67 | 16.25 | 15.67 | 15.77 | +0.70% | |
| 15.64 | 15.79 | 15.29 | 15.66 | +2.35% | |
| 15.75 | 15.90 | 14.95 | 15.30 | -2.67% | |
| 15.99 | 16.37 | 15.55 | 15.72 | -1.57% | |
| 16.00 | 16.45 | 15.78 | 15.97 | +0.82% | |
| 16.13 | 16.89 | 15.61 | 15.84 | -2.16% | |
| 16.61 | 17.03 | 16.12 | 16.19 | -3.63% | |
| 16.32 | 17.05 | 16.05 | 16.80 | +5.59% | |
| 16.52 | 16.54 | 15.33 | 15.91 | -2.27% | |
| 17.00 | 17.08 | 16.20 | 16.28 | -4.24% | |
| 17.28 | 17.36 | 16.80 | 17.00 | -1.56% | |
| 17.67 | 18.02 | 17.15 | 17.27 | -0.23% | |
| 17.55 | 17.93 | 17.30 | 17.31 | -3.67% | |
| 18.42 | 18.64 | 17.84 | 17.97 | -7.47% | |
| 19.45 | 19.68 | 18.87 | 19.42 | +1.09% | |
| 19.80 | 20.09 | 19.16 | 19.21 | -2.29% | |
| 19.40 | 20.17 | 19.40 | 19.66 | -1.55% | |
| 20.20 | 20.40 | 19.60 | 19.97 | +1.32% | |
| 19.00 | 20.12 | 18.85 | 19.71 | +6.20% | |
| 17.58 | 18.58 | 17.50 | 18.56 | +6.30% | |
| 18.45 | 18.45 | 17.37 | 17.46 | -4.38% | |
| 19.80 | 19.94 | 17.95 | 18.26 | -6.88% | |
| 20.85 | 20.86 | 19.14 | 19.61 | -2.24% | |
| 21.55 | 21.69 | 19.99 | 20.06 | -8.94% | |
| 21.90 | 22.23 | 21.48 | 22.03 | -0.63% | |
| 22.43 | 23.47 | 21.75 | 22.17 | -2.42% | |
| 21.92 | 22.90 | 21.73 | 22.72 | +3.98% | |
| 22.86 | 22.86 | 21.55 | 21.85 | -6.26% | |
| 22.80 | 23.52 | 22.40 | 23.31 | +2.51% | |
| 22.76 | 23.03 | 22.32 | 22.74 | +0.18% | |
| 23.36 | 23.41 | 22.33 | 22.70 | -1.69% | |
| 23.06 | 23.85 | 22.85 | 23.09 | +0.96% | |
| 22.21 | 22.96 | 21.23 | 22.87 | +1.96% | |
| 22.66 | 23.55 | 22.26 | 22.43 | -1.19% | |
| 22.61 | 23.12 | 22.17 | 22.70 | +2.30% | |
| 23.71 | 23.71 | 22.19 | 22.19 | -6.37% | |
| 24.60 | 24.60 | 23.37 | 23.70 | -3.66% | |
| 24.11 | 24.91 | 24.08 | 24.60 | -0.93% | |
| 26.00 | 26.13 | 23.88 | 24.83 | -4.65% | |
| 25.42 | 26.75 | 25.20 | 26.04 | +4.75% | |
| 25.75 | 26.48 | 24.38 | 24.86 | -3.68% | |
| 24.54 | 26.49 | 24.38 | 25.81 | +5.09% | |
| 23.75 | 25.31 | 23.69 | 24.56 | +5.27% | |
| 23.83 | 24.16 | 22.72 | 23.33 | -1.56% | |
| 24.45 | 24.57 | 23.51 | 23.70 | -3.70% | |
| 24.38 | 24.78 | 24.05 | 24.61 | +1.90% | |
| 23.96 | 24.96 | 23.76 | 24.15 | +0.17% | |
| 23.30 | 24.15 | 23.10 | 24.11 | +3.25% | |
| 21.67 | 23.35 | 21.67 | 23.35 | +8.45% | |
| 22.00 | 22.10 | 20.81 | 21.53 | -3.67% | |
| 21.95 | 22.37 | 21.59 | 22.35 | +0.36% | |
| 22.68 | 22.94 | 21.84 | 22.27 | -1.42% | |
| 23.09 | 23.15 | 22.07 | 22.59 | -1.61% | |
| 22.60 | 23.08 | 22.35 | 22.96 | +1.19% | |
| 20.86 | 23.09 | 20.76 | 22.69 | +10.85% | |
| 21.38 | 21.59 | 20.33 | 20.47 | -4.70% | |
| 21.38 | 21.79 | 20.76 | 21.48 | +0.56% | |
| 21.52 | 22.12 | 21.28 | 21.36 | +0.09% | |
| 22.34 | 22.68 | 20.19 | 21.34 | -11.89% | |
| 24.28 | 25.04 | 23.91 | 24.22 | +0.37% | |
| 24.23 | 24.36 | 23.79 | 24.13 | +1.39% | |
| 23.26 | 24.24 | 23.22 | 23.80 | +3.88% | |
| 23.02 | 23.16 | 22.71 | 22.91 | 0.00% | |
| 23.60 | 24.09 | 22.72 | 22.91 | -3.62% | |
| 25.15 | 25.25 | 23.60 | 23.77 | -0.29% | |
| 24.03 | 24.03 | 22.81 | 23.84 | -0.08% | |
| 24.92 | 24.92 | 23.81 | 23.86 | -4.02% | |
| 24.67 | 25.49 | 24.67 | 24.86 | -2.24% | |
| 25.60 | 25.95 | 25.30 | 25.43 | +0.08% | |
| 24.50 | 25.42 | 24.22 | 25.41 | +5.35% | |
| 25.29 | 25.29 | 24.04 | 24.12 | -4.63% | |
| 25.53 | 25.79 | 24.89 | 25.29 | -0.90% | |
| 25.90 | 26.14 | 25.34 | 25.52 | -3.66% | |
| 25.76 | 26.71 | 25.69 | 26.49 | +3.80% | |
| 25.01 | 25.91 | 24.66 | 25.52 | +6.73% | |
| 23.81 | 24.36 | 23.30 | 23.91 | +2.18% | |
| 24.29 | 24.67 | 23.18 | 23.40 | -1.39% | |
| 23.27 | 23.77 | 22.68 | 23.73 | -2.02% | |
| 24.64 | 25.01 | 23.99 | 24.22 | -2.77% | |
| 25.71 | 25.93 | 24.82 | 24.91 | -2.16% | |
| 25.17 | 25.92 | 25.16 | 25.46 | -0.47% | |
| 25.74 | 26.49 | 25.33 | 25.58 | -0.78% | |
| 25.75 | 26.10 | 25.47 | 25.78 | -0.39% | |
| 25.48 | 26.45 | 25.25 | 25.88 | +2.05% | |
| 25.18 | 25.82 | 24.82 | 25.36 | +5.67% | |
| 22.91 | 24.08 | 22.85 | 24.00 | +2.83% | |
| 23.51 | 23.88 | 23.18 | 23.34 | -1.93% | |
| 24.00 | 24.29 | 23.45 | 23.80 | -1.29% | |
| 24.00 | 24.38 | 23.72 | 24.11 | +1.82% | |
| 24.59 | 24.74 | 23.38 | 23.68 | -8.36% | |
| 25.26 | 25.90 | 24.72 | 25.84 | +2.17% | |
| 25.40 | 25.65 | 24.77 | 25.29 | -4.42% | |
| 26.80 | 26.80 | 26.00 | 26.46 | -2.65% | |
| 27.01 | 27.52 | 26.68 | 27.18 | -1.09% | |
| 26.19 | 27.68 | 25.83 | 27.48 | +4.77% | |
| 26.26 | 26.65 | 25.92 | 26.23 | -0.76% | |
| 25.83 | 26.66 | 25.61 | 26.43 | +1.07% | |
| 26.44 | 26.82 | 25.43 | 26.15 | -2.32% | |
| 26.84 | 27.06 | 26.25 | 26.77 | +1.13% | |
| 26.60 | 26.94 | 25.76 | 26.47 | -0.34% | |
| 26.90 | 27.31 | 26.20 | 26.56 | -2.75% | |
| 28.07 | 28.13 | 27.03 | 27.31 | -2.22% | |
| 29.29 | 29.35 | 26.87 | 27.93 | -5.06% | |
| 28.52 | 29.65 | 28.02 | 29.42 | +2.72% | |
| 27.79 | 29.15 | 27.20 | 28.64 | +3.39% | |
| 28.36 | 28.58 | 26.45 | 27.70 | 0.00% | |
| 26.77 | 28.43 | 26.18 | 27.70 | +0.51% | |
| 28.89 | 30.55 | 26.70 | 27.56 | +8.46% | |
| 26.01 | 26.30 | 24.59 | 25.41 | +0.04% | |
| 25.06 | 25.74 | 24.94 | 25.40 | -0.90% | |
| 25.37 | 25.98 | 25.10 | 25.63 | -0.70% | |
| 27.15 | 27.23 | 25.30 | 25.81 | -5.35% | |
| 28.43 | 28.44 | 26.72 | 27.27 | -2.12% | |
| 27.97 | 28.40 | 27.40 | 27.86 | +0.36% | |
| 27.20 | 28.78 | 26.65 | 27.76 | 0.00% | |
| 27.65 | 28.61 | 27.60 | 27.76 | +9.03% | |
| 25.34 | 25.94 | 25.03 | 25.46 | +0.91% | |
| 25.81 | 26.30 | 24.25 | 25.23 | -2.32% | |
| 28.13 | 28.40 | 24.80 | 25.83 | -12.44% | |
| 29.37 | 29.98 | 29.12 | 29.50 | +0.31% | |
| 29.99 | 30.13 | 29.26 | 29.41 | -0.78% | |
| 30.40 | 30.90 | 29.46 | 29.64 | -1.13% | |
| 30.19 | 30.50 | 28.97 | 29.98 | +2.74% | |
| 28.00 | 30.22 | 27.84 | 29.18 | +7.60% | |
| 27.01 | 27.78 | 27.01 | 27.12 | +1.08% | |
| 27.65 | 28.17 | 26.51 | 26.83 | -5.86% | |
| 27.98 | 28.94 | 27.45 | 28.50 | +1.32% | |
| 28.69 | 28.90 | 27.47 | 28.13 | -1.23% | |
| 28.10 | 28.72 | 26.90 | 28.48 | +1.93% | |
| 26.80 | 28.62 | 26.65 | 27.94 | +8.25% | |
| 26.19 | 26.67 | 25.74 | 25.81 | -1.94% | |
| 27.02 | 27.12 | 26.29 | 26.32 | -1.97% | |
| 27.04 | 27.88 | 26.83 | 26.85 | -2.15% | |
| 27.34 | 27.82 | 27.00 | 27.44 | +0.66% | |
| 27.09 | 27.41 | 26.88 | 27.26 | +0.63% | |
| 27.72 | 27.73 | 26.63 | 27.09 | -3.77% | |
| 27.80 | 28.70 | 27.39 | 28.15 | +2.21% | |
| 27.31 | 28.00 | 27.06 | 27.54 | +1.29% | |
| 27.50 | 28.42 | 27.06 | 27.19 | +0.11% | |
| 27.12 | 28.63 | 27.10 | 27.16 | -0.04% | |
| 25.65 | 27.45 | 25.65 | 27.17 | +3.82% | |
| 25.66 | 26.24 | 25.50 | 26.17 | +2.07% | |
| 26.74 | 26.82 | 25.13 | 25.64 | -4.26% | |
| 26.10 | 26.86 | 25.37 | 26.78 | +1.75% | |
| 25.29 | 27.14 | 25.29 | 26.32 | +3.26% | |
| 24.68 | 25.58 | 24.50 | 25.49 | +2.53% | |
| 24.35 | 25.12 | 24.21 | 24.86 | +2.64% | |
| 24.80 | 25.12 | 24.20 | 24.22 | -2.34% | |
| 24.34 | 25.02 | 24.05 | 24.80 | +2.82% | |
| 25.30 | 25.48 | 24.01 | 24.12 | -5.71% | |
| 25.90 | 26.05 | 24.85 | 25.58 | -1.24% | |
| 25.99 | 26.48 | 25.77 | 25.90 | -0.92% | |
| 25.45 | 26.31 | 25.39 | 26.14 | +1.67% | |
| 25.84 | 25.84 | 25.20 | 25.71 | +0.39% | |
| 25.73 | 25.80 | 25.10 | 25.61 | -0.70% | |
| 25.42 | 26.26 | 25.02 | 25.79 | +2.83% | |
| 25.41 | 25.72 | 24.50 | 25.08 | -0.48% | |
| 27.38 | 27.76 | 25.19 | 25.20 | -6.32% | |
| 28.48 | 28.58 | 26.30 | 26.90 | -6.11% | |
| 29.35 | 29.87 | 28.11 | 28.65 | -6.31% | |
| 27.21 | 31.88 | 26.90 | 30.58 | +13.09% | |
| 25.72 | 27.88 | 25.27 | 27.04 | +2.74% | |
| 27.94 | 28.25 | 26.12 | 26.32 | -3.63% | |
| 27.90 | 28.19 | 26.90 | 27.31 | -2.53% | |
| 29.66 | 29.70 | 27.80 | 28.02 | -5.53% | |
| 28.88 | 29.98 | 28.47 | 29.66 | +5.18% | |
| 28.09 | 28.30 | 26.68 | 28.20 | -1.33% | |
| 28.47 | 29.71 | 28.30 | 28.58 | -0.56% | |
| 25.28 | 28.99 | 25.24 | 28.74 | +16.03% | |
| 24.71 | 25.38 | 24.34 | 24.77 | -3.17% | |
| 25.49 | 26.08 | 24.93 | 25.58 | +1.87% | |
| 23.38 | 25.48 | 23.31 | 25.11 | +7.49% | |
| 23.98 | 23.98 | 22.88 | 23.36 | -3.31% | |
| 23.36 | 24.71 | 23.35 | 24.16 | +7.28% | |
| 22.59 | 22.93 | 22.32 | 22.52 | -0.62% | |
| 22.10 | 22.70 | 21.82 | 22.66 | +5.20% | |
| 21.51 | 21.68 | 21.28 | 21.54 | +2.33% | |
| 21.65 | 21.74 | 21.02 | 21.05 | -1.96% | |
| 22.53 | 22.68 | 20.97 | 21.47 | -5.42% | |
| 23.22 | 23.27 | 22.59 | 22.70 | -2.53% | |
| 23.44 | 23.72 | 22.89 | 23.29 | +0.78% | |
| 23.45 | 23.50 | 22.98 | 23.11 | -3.55% | |
| 24.12 | 24.44 | 23.63 | 23.96 | +0.76% | |
| 23.86 | 24.73 | 23.44 | 23.78 | +0.55% | |
| 22.76 | 24.08 | 22.43 | 23.65 | +0.98% | |
| 22.68 | 23.62 | 22.51 | 23.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JKS chart for longer ranges.