Comparing Back to the side-by-side chart ↗
JinkoSolar Co. Ltd. A (688223.SHG) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -4.4% vs the 50-day and -31.8% vs the 200-day average, 60.7% below the 52-week high and +6.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: JinkoSolar Co. Ltd. A trades 4.4% below its 50-day and 31.8% below its 200-day moving average. (as of 2026-10-30)
JinkoSolar makes photovoltaic modules, cells and wafers, along with battery storage systems and project-level solar solutions, selling across China, Europe, the Americas and Asia Pacific. Its product line spans raw silicon ingots and wafers through finished panels such as its Tiger Neo module family to rooftop, commercial and utility-scale installations.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 688223.SHG overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.82 | 3.90 | 3.75 | 3.80 | -1.30% | 68,813,104 |
| 2026-10-29 | 3.86 | 3.93 | 3.84 | 3.85 | -0.77% | 65,219,677 |
| 2026-10-28 | 3.97 | 3.99 | 3.84 | 3.88 | -1.52% | 67,471,388 |
| 2026-10-27 | 3.98 | 4.06 | 3.94 | 3.94 | -1.01% | 88,165,556 |
| 2026-10-26 | 3.91 | 4.00 | 3.88 | 3.98 | +1.79% | 84,791,717 |
| 2026-10-23 | 3.82 | 3.92 | 3.77 | 3.91 | +1.56% | 92,147,202 |
| 2026-10-22 | 3.80 | 3.92 | 3.78 | 3.85 | +1.32% | 93,701,904 |
| 2026-10-21 | 3.74 | 3.86 | 3.73 | 3.80 | +1.60% | 69,945,998 |
| 2026-10-20 | 3.83 | 3.87 | 3.68 | 3.74 | -1.84% | 81,528,014 |
| 2026-10-19 | 3.69 | 3.90 | 3.66 | 3.81 | +4.10% | 113,897,174 |
| 2026-10-16 | 3.65 | 3.73 | 3.62 | 3.66 | +1.10% | 73,675,219 |
| 2026-10-15 | 3.64 | 3.65 | 3.56 | 3.62 | -1.90% | 79,986,094 |
| 2026-10-14 | 3.75 | 3.76 | 3.69 | 3.69 | -1.86% | 46,874,298 |
| 2026-10-13 | 3.80 | 3.81 | 3.69 | 3.76 | -1.57% | 72,429,074 |
| 2026-10-12 | 3.86 | 3.90 | 3.81 | 3.82 | -1.80% | 52,754,934 |
| 2026-10-09 | 3.78 | 3.90 | 3.74 | 3.89 | +2.64% | 86,141,438 |
| 2026-10-08 | 3.82 | 3.86 | 3.76 | 3.79 | -1.04% | 67,574,686 |
| 2026-09-30 | 3.76 | 3.87 | 3.75 | 3.83 | +2.41% | 78,341,287 |
| 2026-09-29 | 3.68 | 3.77 | 3.67 | 3.74 | +1.63% | 54,878,316 |
| 2026-09-28 | 3.75 | 3.84 | 3.64 | 3.68 | -1.87% | 79,722,088 |
| 2026-09-24 | 3.82 | 3.84 | 3.73 | 3.75 | -2.60% | 56,157,928 |
| 2026-09-23 | 3.88 | 3.92 | 3.83 | 3.85 | -0.77% | 63,582,884 |
| 2026-09-22 | 3.91 | 3.93 | 3.86 | 3.88 | -0.26% | 75,816,216 |
| 2026-09-21 | 3.86 | 3.93 | 3.85 | 3.89 | +0.26% | 68,022,476 |
| 2026-09-18 | 3.77 | 3.89 | 3.76 | 3.88 | +3.74% | 76,015,868 |
| 2026-09-17 | 3.75 | 3.79 | 3.72 | 3.74 | -1.06% | 47,641,595 |
| 2026-09-16 | 3.76 | 3.80 | 3.73 | 3.78 | -0.26% | 54,357,802 |
| 2026-09-15 | 3.87 | 3.88 | 3.77 | 3.79 | -1.81% | 58,800,412 |
| 2026-09-14 | 3.90 | 3.92 | 3.83 | 3.86 | -1.03% | 46,325,456 |
| 2026-09-11 | 3.95 | 3.96 | 3.82 | 3.90 | -1.76% | 87,105,314 |
| 2026-09-10 | 4.02 | 4.03 | 3.95 | 3.97 | -1.73% | 61,017,742 |
| 2026-09-09 | 4.06 | 4.08 | 4.02 | 4.04 | +0.00% | 51,295,912 |
| 2026-09-08 | 4.04 | 4.07 | 4.01 | 4.04 | +0.25% | 50,994,103 |
| 2026-09-07 | 4.06 | 4.07 | 4.01 | 4.03 | -0.74% | 67,718,856 |
| 2026-09-04 | 4.03 | 4.10 | 4.02 | 4.06 | +1.25% | 65,631,031 |
| 2026-09-03 | 4.07 | 4.09 | 4.01 | 4.01 | -0.99% | 51,057,311 |
| 2026-09-02 | 4.12 | 4.13 | 4.05 | 4.05 | -2.17% | 58,853,361 |
| 2026-09-01 | 4.06 | 4.17 | 4.05 | 4.14 | +0.73% | 75,765,932 |
| 2026-08-31 | 4.18 | 4.19 | 4.03 | 4.11 | -2.14% | 111,905,659 |
| 2026-08-28 | 4.14 | 4.22 | 4.13 | 4.20 | +0.96% | 85,663,515 |
| 2026-08-27 | 4.32 | 4.32 | 4.10 | 4.16 | -5.45% | 145,116,083 |
| 2026-08-26 | 4.33 | 4.44 | 4.32 | 4.40 | +1.38% | 65,433,294 |
| 2026-08-25 | 4.33 | 4.36 | 4.28 | 4.34 | +0.23% | 46,967,851 |
| 2026-08-24 | 4.37 | 4.45 | 4.32 | 4.33 | -1.37% | 64,306,268 |
| 2026-08-21 | 4.35 | 4.42 | 4.33 | 4.39 | +0.00% | 46,506,950 |
| 2026-08-20 | 4.35 | 4.41 | 4.34 | 4.39 | +1.62% | 53,815,679 |
| 2026-08-19 | 4.48 | 4.48 | 4.30 | 4.32 | -3.57% | 81,584,224 |
| 2026-08-18 | 4.48 | 4.53 | 4.44 | 4.48 | -0.22% | 72,055,398 |
| 2026-08-17 | 4.42 | 4.50 | 4.39 | 4.49 | +2.05% | 80,495,972 |
| 2026-08-14 | 4.42 | 4.43 | 4.33 | 4.40 | -0.23% | 65,671,495 |
| 2026-08-13 | 4.51 | 4.53 | 4.41 | 4.41 | -2.43% | 70,218,881 |
| 2026-08-12 | 4.44 | 4.54 | 4.40 | 4.52 | +1.80% | 90,589,437 |
| 2026-08-11 | 4.56 | 4.57 | 4.44 | 4.44 | -2.63% | 94,155,994 |
| 2026-08-10 | 4.47 | 4.66 | 4.45 | 4.56 | +1.79% | 115,529,034 |
| 2026-08-07 | 4.44 | 4.54 | 4.39 | 4.48 | +1.13% | 98,353,643 |
| 2026-08-06 | 4.54 | 4.56 | 4.39 | 4.43 | -3.06% | 113,395,782 |
| 2026-08-05 | 4.53 | 4.57 | 4.50 | 4.57 | +0.44% | 85,787,097 |
| 2026-08-04 | 4.54 | 4.58 | 4.50 | 4.55 | +0.00% | 96,727,554 |
| 2026-08-03 | 4.35 | 4.57 | 4.35 | 4.55 | +4.84% | 147,682,910 |
| 2026-07-31 | 4.35 | 4.37 | 4.31 | 4.34 | -0.23% | 97,542,910 |
| 2026-07-30 | 4.24 | 4.44 | 4.22 | 4.35 | +1.87% | 125,754,640 |
| 2026-07-29 | 4.15 | 4.31 | 4.12 | 4.27 | +3.14% | 115,576,245 |
| 2026-07-28 | 4.12 | 4.21 | 4.10 | 4.14 | -0.48% | 74,129,187 |
| 2026-07-27 | 4.05 | 4.17 | 4.05 | 4.16 | +2.72% | 74,697,250 |
| 2026-07-24 | 4.24 | 4.26 | 4.05 | 4.05 | -5.59% | 97,856,800 |
| 2026-07-23 | 4.15 | 4.30 | 4.13 | 4.29 | +3.13% | 117,306,545 |
| 2026-07-22 | 4.14 | 4.28 | 4.12 | 4.16 | -0.48% | 108,449,963 |
| 2026-07-21 | 4.13 | 4.19 | 4.06 | 4.18 | +0.24% | 130,612,768 |
| 2026-07-20 | 4.03 | 4.19 | 3.92 | 4.17 | +3.99% | 150,228,472 |
| 2026-07-17 | 4.09 | 4.15 | 3.99 | 4.01 | -1.96% | 105,714,317 |
| 2026-07-16 | 4.13 | 4.17 | 4.06 | 4.09 | -1.45% | 76,470,106 |
| 2026-07-15 | 4.05 | 4.23 | 4.02 | 4.15 | +1.72% | 95,322,885 |
| 2026-07-14 | 4.05 | 4.10 | 3.98 | 4.08 | +0.49% | 93,597,063 |
| 2026-07-13 | 4.37 | 4.39 | 4.05 | 4.06 | -7.52% | 146,444,164 |
| 2026-07-10 | 4.30 | 4.55 | 4.26 | 4.39 | +2.33% | 145,614,444 |
| 2026-07-09 | 4.19 | 4.31 | 4.12 | 4.29 | +2.14% | 108,692,187 |
| 2026-07-08 | 4.39 | 4.39 | 4.20 | 4.20 | -3.89% | 110,139,190 |
| 2026-07-07 | 4.45 | 4.51 | 4.35 | 4.37 | -1.58% | 98,424,769 |
| 2026-07-06 | 4.63 | 4.65 | 4.44 | 4.44 | -3.48% | 129,612,873 |
| 2026-07-03 | 4.70 | 4.72 | 4.60 | 4.60 | -1.71% | 123,045,743 |
| 2026-07-02 | 4.86 | 4.90 | 4.66 | 4.68 | -4.10% | 151,038,675 |
| 2026-07-01 | 4.77 | 5.05 | 4.69 | 4.88 | +2.74% | 156,573,268 |
| 2026-06-30 | 4.65 | 4.82 | 4.65 | 4.75 | +1.50% | 109,041,020 |
| 2026-06-29 | 4.66 | 4.75 | 4.58 | 4.68 | -0.43% | 116,492,236 |
| 2026-06-26 | 4.86 | 5.05 | 4.70 | 4.70 | -3.69% | 162,767,018 |
| 2026-06-25 | 4.82 | 4.96 | 4.77 | 4.88 | +0.41% | 126,765,281 |
| 2026-06-24 | 4.87 | 4.90 | 4.75 | 4.86 | +0.00% | 105,812,239 |
| 2026-06-23 | 5.11 | 5.12 | 4.86 | 4.86 | -5.63% | 145,716,925 |
| 2026-06-22 | 5.02 | 5.16 | 4.94 | 5.15 | +1.18% | 139,703,011 |
| 2026-06-18 | 5.17 | 5.21 | 5.07 | 5.09 | -1.55% | 120,040,626 |
| 2026-06-17 | 5.29 | 5.41 | 5.15 | 5.17 | -2.27% | 131,403,026 |
| 2026-06-16 | 5.21 | 5.36 | 5.18 | 5.29 | +1.15% | 112,816,402 |
| 2026-06-15 | 5.21 | 5.29 | 5.15 | 5.23 | +1.36% | 118,245,610 |
| 2026-06-12 | 5.12 | 5.32 | 5.12 | 5.16 | +1.38% | 160,485,287 |
| 2026-06-11 | 5.22 | 5.22 | 5.00 | 5.09 | -4.32% | 156,833,220 |
| 2026-06-10 | 5.11 | 5.36 | 4.94 | 5.32 | +2.31% | 183,587,927 |
| 2026-06-09 | 5.13 | 5.22 | 4.98 | 5.20 | +2.56% | 114,479,250 |
| 2026-06-08 | 5.24 | 5.32 | 5.01 | 5.07 | -5.76% | 141,927,785 |
| 2026-06-05 | 5.59 | 5.60 | 5.26 | 5.38 | -3.06% | 132,906,243 |
| 2026-06-04 | 5.50 | 5.62 | 5.40 | 5.55 | +0.54% | 109,372,163 |
| 2026-06-03 | 5.61 | 5.68 | 5.50 | 5.52 | -1.60% | 110,554,913 |
| 2026-06-02 | 5.80 | 5.84 | 5.50 | 5.61 | -3.11% | 145,425,493 |
| 2026-06-01 | 5.83 | 5.98 | 5.79 | 5.79 | -1.19% | 116,627,222 |
| 2026-05-29 | 6.21 | 6.25 | 5.80 | 5.86 | -5.79% | 203,382,239 |
| 2026-05-28 | 6.10 | 6.32 | 5.97 | 6.22 | +1.80% | 154,229,619 |
| 2026-05-27 | 6.23 | 6.48 | 6.08 | 6.11 | -2.08% | 155,590,462 |
| 2026-05-26 | 6.34 | 6.38 | 6.10 | 6.24 | -2.65% | 173,826,126 |
| 2026-05-25 | 6.67 | 6.71 | 6.36 | 6.41 | -4.33% | 175,545,580 |
| 2026-05-22 | 6.34 | 6.80 | 6.29 | 6.70 | +6.18% | 229,114,330 |
| 2026-05-21 | 6.65 | 6.73 | 6.30 | 6.31 | -4.83% | 166,345,751 |
| 2026-05-20 | 6.66 | 6.72 | 6.50 | 6.63 | -1.78% | 162,956,277 |
| 2026-05-19 | 6.78 | 6.80 | 6.55 | 6.75 | +0.30% | 162,518,997 |
| 2026-05-18 | 6.83 | 6.97 | 6.61 | 6.73 | -1.46% | 181,666,435 |
| 2026-05-15 | 7.38 | 7.38 | 6.62 | 6.83 | -7.33% | 331,760,810 |
| 2026-05-14 | 7.51 | 7.83 | 7.36 | 7.37 | -3.15% | 272,407,165 |
| 2026-05-13 | 7.35 | 7.76 | 7.22 | 7.61 | +2.56% | 240,287,542 |
| 2026-05-12 | 7.46 | 7.59 | 7.25 | 7.42 | +0.54% | 224,360,699 |
| 2026-05-11 | 7.08 | 7.59 | 7.08 | 7.38 | +3.22% | 254,267,340 |
| 2026-05-08 | 6.72 | 7.21 | 6.68 | 7.15 | +5.77% | 314,754,097 |
| 2026-05-07 | 6.72 | 6.87 | 6.71 | 6.76 | +0.75% | 171,056,083 |
| 2026-05-06 | 6.69 | 6.75 | 6.55 | 6.71 | +0.90% | 181,447,848 |
| 2026-04-30 | 6.42 | 6.72 | 6.42 | 6.65 | +3.58% | 179,572,416 |
| 2026-04-29 | 6.20 | 6.48 | 6.07 | 6.42 | +3.22% | 150,920,204 |
| 2026-04-28 | 6.37 | 6.49 | 6.18 | 6.22 | -3.12% | 118,817,841 |
| 2026-04-27 | 6.51 | 6.55 | 6.34 | 6.42 | -2.58% | 139,481,185 |
| 2026-04-24 | 6.70 | 6.78 | 6.56 | 6.59 | -2.08% | 130,624,511 |
| 2026-04-23 | 6.95 | 7.00 | 6.73 | 6.73 | -0.44% | 161,671,553 |
| 2026-04-22 | 6.81 | 6.85 | 6.71 | 6.76 | -1.60% | 126,839,849 |
| 2026-04-21 | 6.95 | 7.05 | 6.82 | 6.87 | -1.15% | 115,195,721 |
| 2026-04-20 | 6.98 | 7.07 | 6.85 | 6.95 | +0.00% | 143,642,252 |
| 2026-04-17 | 6.90 | 7.09 | 6.86 | 6.95 | -2.66% | 179,927,854 |
| 2026-04-16 | 6.70 | 7.15 | 6.66 | 7.14 | +6.57% | 256,738,130 |
| 2026-04-15 | 6.66 | 6.75 | 6.58 | 6.70 | +1.06% | 151,019,522 |
| 2026-04-14 | 6.65 | 6.69 | 6.56 | 6.63 | -0.60% | 120,479,174 |
| 2026-04-13 | 6.48 | 6.80 | 6.47 | 6.67 | +2.14% | 147,268,537 |
| 2026-04-10 | 6.50 | 6.69 | 6.50 | 6.53 | +1.40% | 134,848,757 |
| 2026-04-09 | 6.53 | 6.54 | 6.39 | 6.44 | -2.87% | 127,003,792 |
| 2026-04-08 | 6.41 | 6.69 | 6.35 | 6.63 | +6.94% | 201,618,332 |
| 2026-04-07 | 6.25 | 6.34 | 6.14 | 6.20 | -0.96% | 108,066,325 |
| 2026-04-03 | 6.69 | 6.74 | 6.26 | 6.26 | -6.15% | 160,663,316 |
| 2026-04-02 | 6.72 | 6.83 | 6.61 | 6.67 | -2.20% | 122,847,452 |
| 2026-04-01 | 6.65 | 7.08 | 6.57 | 6.82 | +4.76% | 210,599,737 |
| 2026-03-31 | 7.06 | 7.06 | 6.50 | 6.51 | -8.05% | 251,181,115 |
| 2026-03-30 | 7.52 | 7.58 | 7.01 | 7.08 | -6.84% | 273,694,644 |
| 2026-03-27 | 7.19 | 7.70 | 7.17 | 7.60 | +4.25% | 246,384,511 |
| 2026-03-26 | 7.77 | 7.78 | 7.27 | 7.29 | -5.81% | 238,124,356 |
| 2026-03-25 | 7.74 | 8.08 | 7.61 | 7.74 | +0.00% | 321,103,174 |
| 2026-03-24 | 7.78 | 7.98 | 7.20 | 7.74 | +2.93% | 372,071,348 |
| 2026-03-23 | 7.64 | 7.89 | 7.42 | 7.52 | -1.18% | 413,827,288 |
| 2026-03-20 | 7.21 | 8.07 | 7.18 | 7.61 | +5.40% | 515,730,994 |
| 2026-03-19 | 7.07 | 7.54 | 7.04 | 7.22 | +0.84% | 345,066,028 |
| 2026-03-18 | 7.40 | 7.48 | 7.04 | 7.16 | -3.24% | 257,162,671 |
| 2026-03-17 | 7.66 | 7.84 | 7.38 | 7.40 | -2.63% | 207,245,287 |
| 2026-03-16 | 7.97 | 8.03 | 7.56 | 7.60 | -3.68% | 214,341,500 |
| 2026-03-13 | 8.19 | 8.26 | 7.88 | 7.89 | -4.36% | 291,701,815 |
| 2026-03-12 | 8.38 | 8.53 | 8.18 | 8.25 | -1.55% | 297,471,955 |
| 2026-03-11 | 8.20 | 8.80 | 8.11 | 8.38 | +1.70% | 412,435,132 |
| 2026-03-10 | 7.44 | 8.56 | 7.26 | 8.24 | +10.75% | 422,307,569 |
| 2026-03-09 | 7.20 | 7.58 | 7.15 | 7.44 | +1.36% | 220,499,877 |
| 2026-03-06 | 7.04 | 7.49 | 6.95 | 7.34 | +4.11% | 216,417,199 |
| 2026-03-05 | 7.22 | 7.25 | 7.02 | 7.05 | -0.70% | 148,249,322 |
| 2026-03-04 | 7.02 | 7.20 | 6.92 | 7.10 | -2.07% | 199,483,810 |
| 2026-03-03 | 7.39 | 7.65 | 7.15 | 7.25 | -1.49% | 247,806,443 |
| 2026-03-02 | 7.30 | 7.67 | 7.18 | 7.36 | -2.39% | 256,751,194 |
| 2026-02-27 | 7.42 | 7.66 | 7.39 | 7.54 | +1.75% | 225,321,732 |
| 2026-02-26 | 7.53 | 7.59 | 7.37 | 7.41 | -2.50% | 218,080,574 |
| 2026-02-25 | 7.60 | 7.75 | 7.49 | 7.60 | +0.13% | 230,960,415 |
| 2026-02-24 | 7.70 | 7.89 | 7.55 | 7.59 | +0.00% | 217,165,574 |
| 2026-02-13 | 7.90 | 7.98 | 7.58 | 7.59 | -5.48% | 246,588,872 |
| 2026-02-12 | 7.91 | 8.17 | 7.82 | 8.03 | +0.37% | 273,989,250 |
| 2026-02-11 | 8.20 | 8.50 | 7.93 | 8.00 | -1.48% | 311,653,938 |
| 2026-02-10 | 8.51 | 8.65 | 8.09 | 8.12 | -4.92% | 428,246,638 |
| 2026-02-09 | 8.82 | 9.66 | 8.48 | 8.54 | +2.52% | 611,119,749 |
| 2026-02-06 | 7.61 | 8.76 | 7.60 | 8.33 | +5.58% | 532,674,119 |
| 2026-02-05 | 7.80 | 8.39 | 7.56 | 7.89 | -6.07% | 620,785,355 |
| 2026-02-04 | 6.98 | 8.40 | 6.96 | 8.40 | +20.00% | 543,745,576 |
| 2026-02-03 | 6.28 | 7.12 | 6.27 | 7.00 | +13.27% | 372,819,430 |
| 2026-02-02 | 6.41 | 6.56 | 6.17 | 6.18 | -2.37% | 179,103,248 |
| 2026-01-30 | 6.64 | 6.71 | 6.17 | 6.33 | -6.08% | 245,143,213 |
| 2026-01-29 | 6.61 | 7.06 | 6.50 | 6.74 | +1.51% | 305,991,816 |
| 2026-01-28 | 6.80 | 6.96 | 6.62 | 6.64 | -2.78% | 214,422,475 |
| 2026-01-27 | 6.60 | 6.98 | 6.39 | 6.83 | +2.09% | 358,172,144 |
| 2026-01-26 | 7.00 | 7.07 | 6.55 | 6.69 | -3.04% | 464,017,787 |
| 2026-01-23 | 5.76 | 6.90 | 5.76 | 6.90 | +20.00% | 575,412,145 |
| 2026-01-22 | 5.52 | 5.86 | 5.50 | 5.75 | +3.79% | 179,816,015 |
| 2026-01-21 | 5.58 | 5.67 | 5.51 | 5.54 | -1.77% | 119,101,663 |
| 2026-01-20 | 5.93 | 6.00 | 5.61 | 5.64 | -5.21% | 182,517,487 |
| 2026-01-19 | 5.90 | 6.04 | 5.88 | 5.95 | -0.17% | 126,530,545 |
| 2026-01-16 | 6.07 | 6.13 | 5.93 | 5.96 | -1.00% | 160,819,298 |
| 2026-01-15 | 6.10 | 6.18 | 5.98 | 6.02 | -2.27% | 143,528,452 |
| 2026-01-14 | 6.23 | 6.44 | 6.08 | 6.16 | -1.60% | 176,873,084 |
| 2026-01-13 | 6.43 | 6.48 | 6.14 | 6.26 | -2.19% | 169,998,659 |
| 2026-01-12 | 6.15 | 6.66 | 6.15 | 6.40 | +3.56% | 241,829,033 |
| 2026-01-09 | 6.31 | 6.48 | 6.12 | 6.18 | -3.29% | 211,219,408 |
| 2026-01-08 | 6.07 | 6.65 | 6.01 | 6.39 | +5.27% | 252,463,316 |
| 2026-01-07 | 6.00 | 6.10 | 5.89 | 6.07 | +0.83% | 136,893,813 |
| 2026-01-06 | 5.72 | 6.08 | 5.70 | 6.02 | +5.61% | 159,380,414 |
| 2026-01-05 | 5.76 | 5.77 | 5.68 | 5.70 | +1.06% | 81,176,165 |
| 2025-12-31 | 5.77 | 5.80 | 5.63 | 5.64 | -1.91% | 73,280,239 |
| 2025-12-30 | 5.88 | 5.92 | 5.73 | 5.75 | -3.20% | 108,901,361 |
| 2025-12-29 | 5.97 | 6.23 | 5.89 | 5.94 | +3.85% | 208,788,218 |
| 2025-12-26 | 5.75 | 5.83 | 5.69 | 5.72 | +1.78% | 114,000,366 |
| 2025-12-25 | 5.44 | 5.74 | 5.41 | 5.62 | +3.12% | 94,265,175 |
| 2025-12-24 | 5.38 | 5.47 | 5.33 | 5.45 | +1.30% | 47,771,125 |
| 2025-12-23 | 5.45 | 5.46 | 5.36 | 5.38 | -1.10% | 51,462,079 |
| 2025-12-22 | 5.42 | 5.47 | 5.40 | 5.44 | +0.00% | 45,943,638 |
| 2025-12-19 | 5.35 | 5.45 | 5.35 | 5.44 | +1.49% | 36,002,334 |
| 2025-12-18 | 5.34 | 5.39 | 5.31 | 5.36 | -0.19% | 32,537,926 |
| 2025-12-17 | 5.31 | 5.37 | 5.27 | 5.37 | +1.51% | 42,217,814 |
| 2025-12-16 | 5.41 | 5.43 | 5.29 | 5.29 | -2.58% | 49,238,985 |
| 2025-12-15 | 5.41 | 5.52 | 5.39 | 5.43 | +0.00% | 45,842,783 |
| 2025-12-12 | 5.38 | 5.46 | 5.37 | 5.43 | +0.93% | 51,807,145 |
| 2025-12-11 | 5.45 | 5.49 | 5.38 | 5.38 | -0.74% | 47,994,006 |
| 2025-12-10 | 5.50 | 5.50 | 5.36 | 5.42 | -1.28% | 51,150,554 |
| 2025-12-09 | 5.46 | 5.51 | 5.38 | 5.49 | +0.18% | 52,667,992 |
| 2025-12-08 | 5.43 | 5.50 | 5.41 | 5.48 | +0.74% | 47,660,290 |
| 2025-12-05 | 5.38 | 5.45 | 5.32 | 5.44 | +1.87% | 63,509,397 |
| 2025-12-04 | 5.42 | 5.45 | 5.31 | 5.34 | -1.84% | 50,753,923 |
| 2025-12-03 | 5.58 | 5.61 | 5.43 | 5.44 | -2.86% | 64,528,452 |
| 2025-12-02 | 5.73 | 5.73 | 5.55 | 5.60 | -1.93% | 65,118,820 |
| 2025-12-01 | 5.66 | 5.82 | 5.66 | 5.71 | +1.42% | 88,958,553 |
| 2025-11-28 | 5.60 | 5.66 | 5.55 | 5.63 | +0.54% | 54,712,672 |
| 2025-11-27 | 5.62 | 5.70 | 5.60 | 5.60 | -0.18% | 68,317,235 |
| 2025-11-26 | 5.63 | 5.70 | 5.59 | 5.61 | -0.53% | 60,819,712 |
| 2025-11-25 | 5.60 | 5.70 | 5.56 | 5.64 | +1.44% | 72,235,172 |
| 2025-11-24 | 5.63 | 5.66 | 5.52 | 5.56 | -0.18% | 80,503,645 |
| 2025-11-21 | 5.78 | 5.84 | 5.54 | 5.57 | -5.11% | 118,081,749 |
| 2025-11-20 | 6.16 | 6.19 | 5.87 | 5.87 | -4.71% | 125,292,386 |
| 2025-11-19 | 6.25 | 6.40 | 6.03 | 6.16 | -2.38% | 141,493,287 |
| 2025-11-18 | 6.39 | 6.69 | 6.22 | 6.31 | +0.80% | 197,745,835 |
| 2025-11-17 | 6.32 | 6.42 | 6.16 | 6.26 | -0.16% | 129,442,774 |
| 2025-11-14 | 6.11 | 6.65 | 6.08 | 6.27 | +1.62% | 189,680,741 |
| 2025-11-13 | 6.12 | 6.27 | 6.07 | 6.17 | +1.82% | 133,151,049 |
| 2025-11-12 | 6.35 | 6.39 | 5.91 | 6.06 | -5.02% | 207,868,381 |
| 2025-11-11 | 6.38 | 6.57 | 6.37 | 6.38 | +0.79% | 159,589,083 |
| 2025-11-10 | 6.42 | 6.49 | 6.29 | 6.33 | +0.32% | 175,711,356 |
| 2025-11-07 | 6.27 | 6.52 | 6.17 | 6.31 | +0.64% | 188,865,978 |
| 2025-11-06 | 6.38 | 6.58 | 6.22 | 6.27 | +1.29% | 225,578,213 |
| 2025-11-05 | 5.86 | 6.36 | 5.85 | 6.19 | +4.21% | 209,205,929 |
| 2025-11-04 | 6.11 | 6.19 | 5.90 | 5.94 | -2.78% | 117,382,735 |
| 2025-11-03 | 5.90 | 6.12 | 5.86 | 6.11 | +5.16% | 171,940,758 |
| 2025-10-31 | 5.76 | 6.04 | 5.75 | 5.81 | -0.51% | 132,510,912 |
| 2025-10-30 | 5.80 | 5.92 | 5.76 | 5.84 | +0.34% | 174,393,175 |
| 2025-10-29 | 5.42 | 5.89 | 5.40 | 5.82 | +7.38% | 207,765,414 |
| 2025-10-28 | 5.46 | 5.48 | 5.38 | 5.42 | -0.91% | 65,171,831 |
| 2025-10-27 | 5.39 | 5.51 | 5.39 | 5.47 | +2.43% | 96,086,571 |
| 2025-10-24 | 5.37 | 5.44 | 5.33 | 5.34 | -0.19% | 69,721,557 |
| 2025-10-23 | 5.31 | 5.36 | 5.23 | 5.35 | +0.00% | 72,489,025 |
| 2025-10-22 | 5.46 | 5.46 | 5.34 | 5.35 | -2.01% | 71,317,573 |
| 2025-10-21 | 5.45 | 5.52 | 5.43 | 5.46 | +0.18% | 75,771,728 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.93%). Worst month: Apr (-10.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is JinkoSolar Co. Ltd. A's (688223.SHG) latest close?
3.80 on 2026-10-30, from the Closelook data lake's daily price record.
What is 688223.SHG's 52-week high and low?
9.66 high and 3.56 low over the trailing 52 weeks, as of 2026-10-30.
What is JinkoSolar Co. Ltd. A's strongest and weakest month historically?
Historically, 688223.SHG's strongest calendar month has been Feb (average +10.93%) and its weakest Apr (average -10.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 688223.SHG?
Downtrend stack: Trades -4.4% vs the 50-day and -31.8% vs the 200-day average, 60.7% below the 52-week high and +6.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 688223.SHG above its 50-day and 200-day moving averages?
JinkoSolar Co. Ltd. A trades 4.4% below its 50-day and 31.8% below its 200-day moving average (0.1% below its 20-day). As of 2026-10-30.