Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

20.38 +0.26 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 26.56 27.44 26.47 26.89 1,474,933 +0.95(+3.65%)
Sep 28, 2023 24.73 26.25 24.35 25.94 1,475,497 +1.06(+4.27%)
Sep 27, 2023 25.53 26.10 24.50 24.88 1,422,477 +0.17(+0.68%)
Sep 26, 2023 23.50 25.91 23.28 24.71 2,625,699 +1.21(+5.16%)
Sep 25, 2023 23.60 23.72 23.41 23.50 1,184,420 -0.54(-2.25%)
Sep 22, 2023 24.79 24.82 23.89 24.04 971,530 +0.19(+0.78%)
Sep 21, 2023 24.35 24.46 23.76 23.85 907,226 -1.00(-4.03%)
Sep 20, 2023 25.71 25.96 24.69 24.85 984,145 -0.73(-2.87%)
Sep 19, 2023 26.12 26.20 25.28 25.58 714,197 -0.38(-1.47%)
Sep 18, 2023 26.52 27.12 25.89 25.97 868,557 -0.62(-2.33%)
Sep 15, 2023 27.13 27.31 26.45 26.59 938,079 -0.47(-1.73%)
Sep 14, 2023 26.86 27.36 26.44 27.05 708,507 +0.63(+2.38%)
Sep 13, 2023 27.35 27.39 26.34 26.43 855,263 -1.11(-4.02%)
Sep 12, 2023 25.70 27.63 25.63 27.53 1,192,859 +1.69(+6.54%)
Sep 11, 2023 26.53 26.82 25.42 25.84 1,014,490 +0.10(+0.38%)
Sep 08, 2023 26.63 26.64 25.46 25.74 1,040,555 -0.66(-2.48%)
Sep 07, 2023 27.56 27.61 26.13 26.40 1,259,379 -2.09(-7.33%)
Sep 06, 2023 29.48 30.04 28.24 28.49 991,694 -0.99(-3.36%)
Sep 05, 2023 29.72 30.53 29.22 29.48 962,315 -1.01(-3.31%)
Sep 01, 2023 30.10 30.82 29.91 30.49 1,033,591 +0.81(+2.71%)
Aug 31, 2023 30.11 30.11 29.36 29.68 550,819 +0.16(+0.54%)
Aug 30, 2023 29.66 29.99 29.15 29.52 499,349 -0.25(-0.83%)
Aug 29, 2023 27.42 30.13 27.39 29.77 1,155,781 +2.54(+9.33%)
Aug 28, 2023 26.91 27.56 26.91 27.23 647,181 +0.32(+1.18%)
Aug 25, 2023 27.27 27.57 26.57 26.91 865,197 -0.21(-0.78%)
Aug 24, 2023 29.21 29.21 26.65 27.13 1,438,887 -1.21(-4.28%)
Aug 23, 2023 29.43 29.62 28.28 28.34 1,644,753 -1.20(-4.05%)
Aug 22, 2023 30.63 30.72 29.29 29.53 898,868 -0.66(-2.20%)
Aug 21, 2023 29.92 30.29 29.46 30.20 722,620 +0.29(+0.98%)
Aug 18, 2023 29.21 30.97 28.97 29.91 1,310,851 +0.35(+1.20%)
Aug 17, 2023 30.76 30.83 29.24 29.55 903,113 -0.54(-1.79%)
Aug 16, 2023 30.56 31.06 30.09 30.09 626,071 -0.51(-1.68%)
Aug 15, 2023 30.81 31.40 30.50 30.60 968,106 -1.14(-3.60%)
Aug 14, 2023 32.69 32.98 28.77 31.75 2,687,150 -0.06(-0.19%)
Aug 11, 2023 32.22 32.67 31.55 31.81 1,333,917 -1.32(-3.98%)
Aug 10, 2023 33.20 33.65 33.01 33.13 604,269 -0.43(-1.29%)
Aug 09, 2023 32.84 33.86 32.64 33.56 515,424 +0.91(+2.79%)
Aug 08, 2023 32.40 32.73 31.57 32.65 1,534,528 -1.37(-4.03%)
Aug 07, 2023 34.15 34.34 33.43 34.02 468,988 +0.17(+0.50%)
Aug 04, 2023 34.03 34.38 33.60 33.85 491,081 -0.27(-0.80%)
Aug 03, 2023 33.89 35.23 33.82 34.13 542,492 +0.03(+0.08%)
Aug 02, 2023 35.41 35.41 33.55 34.10 1,608,969 -2.24(-6.16%)
Aug 01, 2023 37.04 37.27 36.24 36.34 805,491 -1.24(-3.30%)
Jul 31, 2023 37.08 38.20 37.08 37.58 783,606 +0.18(+0.47%)
Jul 28, 2023 36.58 37.55 35.47 37.40 981,372 +1.00(+2.75%)
Jul 27, 2023 37.50 37.69 36.30 36.40 819,905 -0.81(-2.19%)
Jul 26, 2023 36.74 37.54 36.40 37.22 841,300 -0.17(-0.45%)
Jul 25, 2023 38.02 38.47 37.22 37.39 447,507 +0.08(+0.21%)
Jul 24, 2023 37.45 37.96 36.87 37.31 618,151 -0.14(-0.38%)
Jul 21, 2023 38.51 38.56 36.67 37.45 913,297 -0.10(-0.26%)
Jul 20, 2023 38.16 38.32 37.49 37.55 565,204 -0.80(-2.08%)
Jul 19, 2023 39.34 39.61 38.31 38.34 572,460 -0.45(-1.16%)
Jul 18, 2023 40.02 40.49 38.35 38.79 921,868 -1.85(-4.55%)
Jul 17, 2023 38.61 41.04 37.96 40.64 825,496 +1.99(+5.15%)
Jul 14, 2023 40.44 41.14 38.52 38.65 1,082,573 -0.95(-2.39%)
Jul 13, 2023 39.36 40.15 39.20 39.60 465,592 +0.56(+1.43%)
Jul 12, 2023 38.88 39.22 38.22 39.04 495,275 +0.92(+2.42%)
Jul 11, 2023 39.48 39.48 37.95 38.12 750,496 -0.92(-2.36%)
Jul 10, 2023 38.07 39.25 37.10 39.04 785,904 +1.20(+3.16%)
Jul 07, 2023 37.97 39.10 37.75 37.85 655,764 +0.31(+0.83%)
Jul 06, 2023 39.09 39.25 36.86 37.54 1,024,629 -1.95(-4.93%)
Jul 05, 2023 39.48 40.69 39.20 39.48 925,225 -0.05(-0.13%)
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.