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, 2013 8.037 8.248 7.444 7.597 318,318 -0.63(-7.67%)
May 30, 2013 8.410 8.496 8.056 8.228 179,745 +0.10(+1.18%)
May 29, 2013 8.133 8.611 8.028 8.133 359,800 -0.29(-3.41%)
May 28, 2013 9.109 9.118 7.999 8.420 657,717 +0.05(+0.57%)
May 24, 2013 8.343 8.640 7.999 8.372 423,162 +0.20(+2.46%)
May 23, 2013 7.386 8.315 7.348 8.171 529,817 +0.22(+2.77%)
May 22, 2013 8.850 8.850 7.626 7.951 795,926 -0.82(-9.38%)
May 21, 2013 9.185 9.984 8.477 8.774 2,339,483 +0.08(+0.88%)
May 20, 2013 7.511 8.798 7.492 8.697 2,019,068 +1.49(+20.72%)
May 17, 2013 6.879 7.281 6.868 7.205 456,368 +0.26(+3.72%)
May 16, 2013 6.946 7.195 6.745 6.946 445,513 +0.17(+2.54%)
May 15, 2013 6.717 7.463 6.669 6.774 862,573 -0.24(-3.41%)
May 13, 2013 6.793 7.520 6.793 7.013 1,044,993 +0.26(+3.82%)
May 10, 2013 6.200 6.937 6.143 6.755 787,294 +0.61(+9.97%)
May 09, 2013 5.789 6.401 5.626 6.143 524,487 +0.28(+4.73%)
May 08, 2013 6.028 6.028 5.779 5.865 518,673 -0.22(-3.62%)
May 07, 2013 6.554 6.573 6.009 6.085 444,798 -0.53(-7.96%)
May 06, 2013 6.611 6.841 6.372 6.611 291,176 +0.05(+0.73%)
May 03, 2013 6.851 6.851 6.535 6.564 403,471 -0.29(-4.19%)
May 02, 2013 6.315 6.985 6.305 6.851 393,885 +0.59(+9.48%)
May 01, 2013 6.554 6.621 6.210 6.257 403,493 -0.49(-7.23%)
Apr 30, 2013 7.128 7.367 6.554 6.745 665,603 -0.36(-5.11%)
Apr 29, 2013 7.233 7.836 6.995 7.109 941,912 -0.02(-0.27%)
Apr 26, 2013 6.277 7.186 6.315 7.128 783,425 +0.81(+12.88%)
Apr 25, 2013 6.411 6.497 5.990 6.315 433,048 +0.06(+0.92%)
Apr 24, 2013 5.454 6.305 5.454 6.257 697,006 +0.83(+15.34%)
Apr 23, 2013 5.167 5.674 5.090 5.425 332,712 +0.26(+5.00%)
Apr 22, 2013 4.889 5.167 4.880 5.167 256,862 +0.28(+5.68%)
Apr 19, 2013 4.794 4.889 4.602 4.889 154,140 +0.19(+4.07%)
Apr 18, 2013 4.908 4.908 4.602 4.698 137,222 +0.04(+0.82%)
Apr 17, 2013 4.703 5.052 4.593 4.660 287,906 -0.14(-2.99%)
Apr 16, 2013 4.851 4.917 4.698 4.803 233,173 +0.19(+4.15%)
Apr 15, 2013 5.444 5.549 4.593 4.612 654,521 -0.85(-15.59%)
Apr 12, 2013 5.272 5.597 5.119 5.463 395,257 +0.09(+1.60%)
Apr 11, 2013 5.195 5.645 4.899 5.377 673,690 +0.21(+4.07%)
Apr 10, 2013 5.310 5.816 4.975 5.167 1,302,006 -0.38(-6.90%)
Apr 09, 2013 5.167 5.961 4.975 5.549 2,186,167 +0.77(+16.00%)
Apr 08, 2013 4.162 4.956 4.095 4.784 1,184,568 +0.81(+20.48%)
Apr 05, 2013 4.028 4.133 3.837 3.971 457,660 -0.08(-1.89%)
Apr 04, 2013 3.923 4.181 3.894 4.047 304,253 +0.18(+4.70%)
Apr 03, 2013 4.086 4.197 3.789 3.865 410,517 -0.16(-4.04%)
Apr 02, 2013 4.019 4.257 3.999 4.028 286,470 +0.01(+0.24%)
Apr 01, 2013 4.468 4.487 3.952 4.019 465,043 -0.42(-9.48%)
Mar 28, 2013 4.765 4.822 4.373 4.440 463,043 -0.29(-6.07%)
Mar 27, 2013 4.880 4.937 4.707 4.727 317,108 -0.17(-3.52%)
Mar 26, 2013 4.928 5.138 4.851 4.899 241,956 -0.01(-0.19%)
Mar 25, 2013 5.186 5.291 4.851 4.908 461,513 -0.36(-6.90%)
Mar 22, 2013 5.549 5.612 5.262 5.272 477,274 -0.30(-5.33%)
Mar 21, 2013 5.645 5.817 5.511 5.569 270,277 -0.14(-2.51%)
Mar 20, 2013 5.616 5.865 5.492 5.712 359,220 +0.22(+4.01%)
Mar 19, 2013 5.502 5.913 5.425 5.492 359,770 -0.05(-0.86%)
Mar 18, 2013 5.817 5.817 5.511 5.540 636,173 -0.35(-6.01%)
Mar 15, 2013 6.334 6.391 5.836 5.894 730,736 -0.55(-8.61%)
Mar 14, 2013 6.678 6.745 6.296 6.449 298,757 -0.22(-3.30%)
Mar 13, 2013 6.669 6.774 6.439 6.669 315,250 +0.02(+0.29%)
Mar 12, 2013 6.219 6.698 5.990 6.650 475,661 +0.37(+5.95%)
Mar 11, 2013 7.032 7.042 6.267 6.277 440,028 -0.71(-10.14%)
Mar 08, 2013 7.061 7.061 6.822 6.985 100,656 -0.11(-1.48%)
Mar 07, 2013 7.032 7.214 7.023 7.090 107,025 -0.04(-0.54%)
Mar 06, 2013 7.004 7.272 6.937 7.128 288,352 +0.24(+3.47%)
Mar 05, 2013 6.602 7.109 6.554 6.889 344,883 +0.36(+5.57%)
Mar 04, 2013 7.693 7.693 6.516 6.525 644,200 -0.98(-13.01%)
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.