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 30, 2014 27.59 27.75 26.35 26.82 2,385,483 -1.13(-4.04%)
May 29, 2014 25.14 27.95 25.14 27.95 3,845,890 +2.87(+11.45%)
May 28, 2014 23.59 25.36 22.96 25.08 2,025,535 +1.08(+4.51%)
May 27, 2014 23.11 24.80 23.05 24.00 5,195,428 -0.75(-3.02%)
May 23, 2014 24.11 24.74 24.74 24.74 2,730,254 +0.83(+3.48%)
May 22, 2014 24.11 24.88 23.78 23.91 2,121,707 +0.28(+1.17%)
May 21, 2014 22.13 23.73 21.83 23.63 3,622,573 +2.23(+10.42%)
May 20, 2014 22.05 22.10 21.08 21.40 1,411,317 -0.69(-3.12%)
May 19, 2014 22.84 22.96 21.96 22.09 1,625,740 +0.10(+0.43%)
May 16, 2014 22.44 22.87 21.23 22.00 3,194,562 -0.82(-3.61%)
May 15, 2014 25.06 25.13 22.51 22.82 3,820,491 -2.31(-9.18%)
May 14, 2014 25.84 26.14 25.05 25.13 1,387,793 -0.69(-2.67%)
May 13, 2014 26.89 27.17 25.67 25.81 1,449,326 -0.81(-3.05%)
May 12, 2014 25.79 26.75 25.47 26.63 1,889,588 +1.60(+6.38%)
May 09, 2014 24.49 25.17 24.22 25.03 1,329,610 +0.59(+2.43%)
May 08, 2014 26.37 26.49 24.21 24.44 2,029,580 -1.68(-6.45%)
May 07, 2014 27.20 27.49 25.01 26.12 1,750,320 -0.32(-1.19%)
May 06, 2014 26.81 27.83 26.36 26.44 1,763,946 +0.26(+0.99%)
May 05, 2014 26.12 26.73 25.88 26.18 1,323,021 -0.55(-2.08%)
May 02, 2014 26.63 27.11 26.22 26.73 1,432,772 +0.56(+2.16%)
May 01, 2014 25.62 27.47 25.49 26.17 1,555,967 +0.43(+1.67%)
Apr 30, 2014 25.72 25.82 24.97 25.74 1,386,780 -0.13(-0.52%)
Apr 29, 2014 25.99 26.49 25.22 25.87 1,415,082 +0.27(+1.05%)
Apr 28, 2014 28.52 28.56 24.89 25.60 3,302,999 -2.64(-9.35%)
Apr 25, 2014 28.09 29.09 27.75 28.24 2,570,912 -1.22(-4.16%)
Apr 24, 2014 29.06 29.66 27.71 29.47 2,760,655 +0.89(+3.11%)
Apr 23, 2014 28.67 29.15 28.09 28.58 2,127,615 -0.11(-0.37%)
Apr 22, 2014 27.16 28.68 26.62 28.68 3,022,260 +2.11(+7.92%)
Apr 21, 2014 25.98 26.58 25.49 26.58 1,436,616 +0.63(+2.43%)
Apr 17, 2014 25.86 25.95 25.95 25.95 1,547,976 -0.22(-0.84%)
Apr 16, 2014 25.22 26.25 24.31 26.17 1,920,675 +1.53(+6.21%)
Apr 15, 2014 24.79 25.50 22.41 24.64 3,511,919 -0.11(-0.46%)
Apr 14, 2014 24.05 25.78 24.05 24.75 2,717,275 +0.42(+1.73%)
Apr 11, 2014 25.57 26.66 24.25 24.33 3,769,465 -2.11(-8.00%)
Apr 10, 2014 28.61 28.80 26.04 26.45 3,130,270 -2.32(-8.05%)
Apr 09, 2014 28.19 28.77 27.41 28.76 1,685,745 +1.01(+3.66%)
Apr 08, 2014 27.32 28.13 27.05 27.75 2,407,545 +1.63(+6.23%)
Apr 07, 2014 27.55 29.12 25.64 26.12 3,463,704 -2.57(-8.97%)
Apr 04, 2014 29.95 30.59 27.91 28.69 2,161,376 -0.80(-2.72%)
Apr 03, 2014 30.85 31.50 29.13 29.50 2,708,884 -1.12(-3.66%)
Apr 02, 2014 29.95 30.88 29.26 30.62 2,200,743 +0.73(+2.43%)
Apr 01, 2014 27.00 30.08 27.00 29.89 3,110,527 +3.15(+11.77%)
Mar 31, 2014 27.38 28.12 26.10 26.74 2,288,985 -0.33(-1.20%)
Mar 28, 2014 27.13 27.75 26.56 27.07 2,245,146 +1.02(+3.93%)
Mar 27, 2014 25.85 26.68 24.89 26.04 2,319,892 +0.46(+1.79%)
Mar 26, 2014 28.27 28.32 25.50 25.58 3,520,404 -2.23(-8.01%)
Mar 25, 2014 28.74 29.17 27.30 27.81 2,612,312 -0.37(-1.32%)
Mar 24, 2014 30.72 30.74 27.74 28.19 2,931,858 -1.97(-6.54%)
Mar 21, 2014 32.47 32.47 30.01 30.16 2,343,113 -1.48(-4.69%)
Mar 20, 2014 32.84 33.43 31.30 31.64 1,700,469 -0.80(-2.48%)
Mar 19, 2014 32.25 33.42 32.07 32.45 1,605,524 -0.04(-0.12%)
Mar 18, 2014 30.14 32.51 29.76 32.48 3,018,572 +2.54(+8.47%)
Mar 17, 2014 30.49 30.67 29.17 29.95 1,835,111 +0.86(+2.96%)
Mar 14, 2014 29.36 30.03 28.73 29.09 1,932,707 -0.99(-3.28%)
Mar 13, 2014 31.74 31.84 29.43 30.07 1,960,255 -1.12(-3.59%)
Mar 12, 2014 30.01 32.14 29.90 31.19 2,099,731 +0.13(+0.43%)
Mar 11, 2014 32.25 32.91 30.28 31.06 3,026,693 -1.20(-3.71%)
Mar 10, 2014 33.52 34.09 31.89 32.25 2,802,134 -2.18(-6.34%)
Mar 07, 2014 35.14 35.78 34.13 34.44 2,150,732 -0.60(-1.72%)
Mar 06, 2014 33.58 35.86 33.56 35.04 4,635,411 +1.62(+4.84%)
Mar 05, 2014 33.90 34.67 31.96 33.42 4,178,366 -0.98(-2.84%)
Mar 04, 2014 30.89 34.53 30.81 34.40 7,396,112 +5.00(+17.02%)
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.