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 (%)
Jan 31, 2023 51.54 54.38 51.54 53.94 642,304 +1.94(+3.74%)
Jan 30, 2023 53.25 53.34 51.51 52.00 697,597 -1.78(-3.31%)
Jan 27, 2023 54.10 54.49 52.95 53.78 473,347 -0.33(-0.60%)
Jan 26, 2023 56.52 56.62 53.86 54.11 501,467 -0.56(-1.03%)
Jan 25, 2023 55.34 55.35 53.75 54.67 470,837 -1.04(-1.87%)
Jan 24, 2023 57.55 57.58 55.24 55.71 881,252 -1.56(-2.72%)
Jan 23, 2023 54.73 57.83 54.42 57.27 752,287 +3.05(+5.63%)
Jan 20, 2023 55.86 55.96 53.82 54.22 1,240,297 +1.07(+2.02%)
Jan 19, 2023 52.54 54.10 52.05 53.15 571,984 -0.72(-1.33%)
Jan 18, 2023 55.69 56.43 53.59 53.87 536,081 -1.15(-2.09%)
Jan 17, 2023 54.96 55.47 52.02 55.02 1,456,118 -1.34(-2.38%)
Jan 13, 2023 55.39 57.02 54.44 56.36 1,103,647 +0.26(+0.46%)
Jan 12, 2023 54.39 56.29 52.92 56.10 1,795,919 +0.33(+0.58%)
Jan 11, 2023 52.44 58.62 52.44 55.77 4,307,191 +4.70(+9.20%)
Jan 10, 2023 47.00 51.09 46.81 51.07 1,621,466 +4.08(+8.67%)
Jan 09, 2023 45.71 48.18 45.33 47.00 1,648,953 +2.80(+6.34%)
Jan 06, 2023 40.74 44.50 40.08 44.19 2,760,900 +5.95(+15.56%)
Jan 05, 2023 39.53 39.83 38.06 38.24 728,856 -1.98(-4.92%)
Jan 04, 2023 39.79 40.90 39.50 40.22 836,646 +0.70(+1.77%)
Jan 03, 2023 40.42 41.88 39.45 39.53 955,783 +0.41(+1.05%)
Dec 30, 2022 39.03 40.61 38.66 39.11 966,768 -0.14(-0.37%)
Dec 29, 2022 38.05 39.72 37.40 39.26 975,596 +1.31(+3.45%)
Dec 28, 2022 38.86 39.65 37.74 37.95 922,563 -1.30(-3.32%)
Dec 27, 2022 41.39 41.79 38.08 39.25 1,676,306 -0.14(-0.36%)
Dec 23, 2022 42.37 42.54 38.70 39.39 1,600,679 -2.82(-6.69%)
Dec 22, 2022 46.32 46.73 41.39 42.21 1,488,888 -4.65(-9.92%)
Dec 21, 2022 47.91 47.95 45.51 46.86 948,706 -1.65(-3.39%)
Dec 20, 2022 48.18 51.54 47.50 48.51 2,323,712 -0.89(-1.80%)
Dec 19, 2022 49.06 50.85 47.75 49.40 2,167,456 +0.56(+1.16%)
Dec 16, 2022 48.93 52.84 47.87 48.83 4,331,119 +0.22(+0.45%)
Dec 15, 2022 47.84 49.63 47.50 48.61 1,105,636 +0.81(+1.70%)
Dec 14, 2022 46.77 48.05 46.21 47.80 816,178 +1.37(+2.95%)
Dec 13, 2022 46.20 47.22 44.97 46.43 903,803 +1.58(+3.52%)
Dec 12, 2022 46.54 47.06 44.36 44.85 758,676 -2.42(-5.12%)
Dec 09, 2022 46.62 48.01 46.40 47.28 414,590 +0.97(+2.09%)
Dec 08, 2022 48.12 48.12 46.04 46.31 595,154 +0.18(+0.39%)
Dec 07, 2022 47.71 48.89 45.82 46.13 525,070 -2.46(-5.06%)
Dec 06, 2022 50.72 50.80 47.28 48.59 783,037 -1.69(-3.37%)
Dec 05, 2022 53.89 53.89 49.80 50.28 1,149,196 -2.80(-5.28%)
Dec 02, 2022 49.82 53.39 49.32 53.08 2,917,423 +5.69(+12.01%)
Dec 01, 2022 48.80 48.94 47.17 47.39 815,389 -1.67(-3.41%)
Nov 30, 2022 45.14 49.06 45.14 49.06 1,028,528 +5.30(+12.11%)
Nov 29, 2022 45.27 46.34 43.62 43.76 526,608 +0.77(+1.80%)
Nov 28, 2022 44.92 45.03 42.92 42.99 720,433 -2.76(-6.02%)
Nov 25, 2022 45.33 46.21 45.01 45.74 137,796 -0.32(-0.69%)
Nov 23, 2022 45.52 46.07 44.80 46.06 473,806 +1.22(+2.71%)
Nov 22, 2022 44.61 45.20 43.98 44.85 361,491 -0.44(-0.97%)
Nov 21, 2022 45.29 45.92 44.34 45.29 314,480 -0.52(-1.13%)
Nov 18, 2022 47.17 47.29 45.35 45.80 974,216 -2.16(-4.51%)
Nov 17, 2022 46.86 48.36 46.24 47.96 981,332 +0.06(+0.12%)
Nov 16, 2022 47.84 49.21 47.73 47.91 707,809 -0.34(-0.71%)
Nov 15, 2022 49.28 50.21 48.07 48.25 657,965 +1.29(+2.75%)
Nov 14, 2022 48.41 48.51 46.08 46.96 766,143 -1.49(-3.08%)
Nov 11, 2022 50.88 51.55 48.17 48.45 690,054 -1.34(-2.69%)
Nov 10, 2022 47.67 50.18 47.35 49.79 1,134,546 +3.91(+8.53%)
Nov 09, 2022 46.78 48.46 45.88 45.88 490,650 -1.86(-3.89%)
Nov 08, 2022 48.13 48.18 46.79 47.73 632,958 +0.47(+0.99%)
Nov 07, 2022 48.17 48.44 46.04 47.27 793,167 +0.32(+0.67%)
Nov 04, 2022 49.20 49.28 46.46 46.95 1,126,485 +0.30(+0.64%)
Nov 03, 2022 44.90 47.55 44.80 46.65 503,850 +1.12(+2.46%)
Nov 02, 2022 46.17 47.19 44.97 45.53 485,457 -0.45(-0.98%)
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.