Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

25.19 +0.45 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 40.19 41.50 39.97 40.10 838,095 -0.35(-0.88%)
May 30, 2023 43.04 43.20 40.20 40.45 1,100,323 -2.65(-6.15%)
May 26, 2023 43.83 43.87 41.91 43.10 648,548 -0.55(-1.25%)
May 25, 2023 43.65 44.29 43.00 43.65 659,231 -0.31(-0.70%)
May 24, 2023 43.87 44.83 43.30 43.96 558,160 -0.18(-0.41%)
May 23, 2023 42.19 45.09 41.84 44.14 888,733 +1.70(+4.01%)
May 22, 2023 42.34 42.64 41.41 42.43 876,275 +0.55(+1.30%)
May 19, 2023 41.85 42.44 41.48 41.89 1,226,458 -0.27(-0.64%)
May 18, 2023 41.62 42.67 40.61 42.16 1,639,972 +1.03(+2.51%)
May 17, 2023 39.30 41.28 39.02 41.12 681,069 +1.80(+4.57%)
May 16, 2023 38.91 39.78 38.56 39.32 639,442 -0.47(-1.18%)
May 15, 2023 41.08 41.08 38.80 39.79 1,041,903 -0.63(-1.56%)
May 12, 2023 41.61 42.76 39.92 40.42 869,121 -1.23(-2.96%)
May 11, 2023 41.19 42.39 40.73 41.66 674,607 -0.33(-0.80%)
May 10, 2023 41.92 42.39 40.86 41.99 813,030 +0.40(+0.97%)
May 09, 2023 44.64 44.75 39.71 41.59 3,171,803 -3.74(-8.25%)
May 08, 2023 46.65 46.71 45.23 45.33 445,954 -0.68(-1.48%)
May 05, 2023 46.03 46.15 45.24 46.01 530,736 +0.81(+1.80%)
May 04, 2023 46.47 46.47 45.00 45.20 454,776 -0.17(-0.38%)
May 03, 2023 44.96 45.93 44.59 45.37 337,617 +0.40(+0.89%)
May 02, 2023 46.48 47.07 44.73 44.97 617,389 -2.50(-5.26%)
May 01, 2023 47.79 48.28 46.57 47.47 578,868 +0.00(+0.00%)
Apr 28, 2023 44.78 47.84 41.08 47.47 1,844,748 +1.80(+3.94%)
Apr 27, 2023 43.41 45.98 43.34 45.67 738,375 +2.10(+4.81%)
Apr 26, 2023 44.48 45.12 43.30 43.57 762,258 -0.27(-0.61%)
Apr 25, 2023 43.14 44.34 43.14 43.84 572,244 -0.17(-0.39%)
Apr 24, 2023 45.50 45.50 43.06 44.01 976,353 -1.50(-3.30%)
Apr 21, 2023 46.00 46.31 44.77 45.51 877,453 -1.29(-2.76%)
Apr 20, 2023 46.32 48.09 46.32 46.81 936,297 -0.35(-0.75%)
Apr 19, 2023 46.32 47.25 45.97 47.16 381,930 -0.41(-0.87%)
Apr 18, 2023 48.27 48.41 47.00 47.57 235,621 -0.71(-1.47%)
Apr 17, 2023 47.51 49.14 47.22 48.28 392,978 +1.09(+2.31%)
Apr 14, 2023 47.67 48.19 46.19 47.19 438,433 -0.92(-1.91%)
Apr 13, 2023 47.05 48.35 46.62 48.11 378,627 +1.75(+3.78%)
Apr 12, 2023 47.97 48.64 46.28 46.36 453,176 -1.76(-3.66%)
Apr 11, 2023 47.37 48.31 47.08 48.12 559,623 +0.55(+1.17%)
Apr 10, 2023 44.74 47.57 44.50 47.56 451,014 +2.66(+5.92%)
Apr 06, 2023 45.48 45.73 44.85 44.90 248,928 -0.85(-1.86%)
Apr 05, 2023 46.88 47.40 45.09 45.75 469,376 -1.72(-3.63%)
Apr 04, 2023 47.84 48.10 46.75 47.48 240,421 -0.26(-0.54%)
Apr 03, 2023 48.61 49.22 47.23 47.73 465,320 -1.08(-2.21%)
Mar 31, 2023 48.50 49.48 48.13 48.82 662,209 +0.41(+0.85%)
Mar 30, 2023 48.89 49.42 48.08 48.40 664,231 +0.50(+1.04%)
Mar 29, 2023 46.96 48.28 46.22 47.91 618,908 +1.38(+2.96%)
Mar 28, 2023 46.40 46.82 46.22 46.53 314,990 +0.38(+0.83%)
Mar 27, 2023 45.68 46.40 45.47 46.15 302,103 +0.32(+0.69%)
Mar 24, 2023 44.01 45.92 43.61 45.83 446,996 +0.14(+0.31%)
Mar 23, 2023 46.35 47.91 45.10 45.69 728,917 -0.02(-0.04%)
Mar 22, 2023 47.55 47.55 45.51 45.71 641,850 -1.37(-2.91%)
Mar 21, 2023 44.94 47.27 44.40 47.07 1,011,189 +3.97(+9.21%)
Mar 20, 2023 40.95 43.97 40.76 43.10 1,015,432 +2.19(+5.36%)
Mar 17, 2023 43.84 43.84 40.57 40.91 1,575,762 -3.05(-6.94%)
Mar 16, 2023 44.08 44.35 42.29 43.96 1,540,181 -2.19(-4.75%)
Mar 15, 2023 46.41 47.27 45.15 46.16 1,091,043 -1.97(-4.10%)
Mar 14, 2023 48.24 49.15 47.28 48.13 780,492 +0.59(+1.25%)
Mar 13, 2023 45.66 48.14 45.27 47.53 1,039,365 +0.67(+1.43%)
Mar 10, 2023 48.33 48.33 44.01 46.86 3,845,910 -6.87(-12.78%)
Mar 09, 2023 55.96 56.41 53.66 53.73 1,274,228 -0.53(-0.97%)
Mar 08, 2023 54.44 54.51 52.02 54.26 589,255 +0.06(+0.11%)
Mar 07, 2023 54.63 54.77 53.21 54.20 753,694 -0.33(-0.61%)
Mar 06, 2023 54.53 55.48 54.03 54.54 1,033,440 +0.75(+1.39%)
Mar 03, 2023 53.39 54.78 52.99 53.79 623,149 +0.98(+1.85%)
Mar 02, 2023 52.81 53.75 52.25 52.82 492,893 -1.19(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.