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 (%)
Nov 30, 2023 30.12 30.12 29.01 29.05 681,935 -0.94(-3.15%)
Nov 29, 2023 28.92 30.77 28.77 30.00 1,132,231 +1.01(+3.48%)
Nov 28, 2023 29.58 29.58 28.45 28.99 985,513 -0.85(-2.85%)
Nov 27, 2023 31.37 31.37 29.79 29.84 1,147,379 -1.72(-5.45%)
Nov 24, 2023 32.41 32.44 31.40 31.56 475,420 -0.83(-2.57%)
Nov 22, 2023 31.44 32.80 31.12 32.39 1,095,383 +1.66(+5.39%)
Nov 21, 2023 30.64 31.21 30.51 30.74 805,899 -0.20(-0.66%)
Nov 20, 2023 30.49 31.42 30.14 30.94 963,430 +0.51(+1.69%)
Nov 17, 2023 32.24 32.31 29.58 30.43 1,616,523 -0.77(-2.47%)
Nov 16, 2023 31.89 32.05 30.59 31.20 1,702,992 -2.05(-6.15%)
Nov 15, 2023 33.82 34.22 32.55 33.24 1,357,873 -0.13(-0.40%)
Nov 14, 2023 32.76 33.38 31.64 33.38 1,934,771 +1.15(+3.57%)
Nov 13, 2023 32.31 32.91 31.98 32.22 908,419 +0.25(+0.78%)
Nov 10, 2023 31.79 32.35 30.45 31.98 1,414,191 +0.80(+2.56%)
Nov 09, 2023 30.60 31.84 30.31 31.18 1,341,037 +1.18(+3.92%)
Nov 08, 2023 30.12 31.15 29.66 30.00 845,261 -0.12(-0.41%)
Nov 07, 2023 29.91 30.90 29.43 30.13 816,342 -0.12(-0.38%)
Nov 06, 2023 30.72 31.15 29.98 30.24 1,263,747 -0.21(-0.70%)
Nov 03, 2023 29.17 30.49 28.75 30.45 1,769,634 +2.16(+7.63%)
Nov 02, 2023 27.44 28.57 27.19 28.29 1,388,592 +1.15(+4.24%)
Nov 01, 2023 28.77 28.89 26.91 27.14 1,797,940 -1.71(-5.92%)
Oct 31, 2023 26.46 29.17 26.46 28.85 2,067,573 +2.70(+10.32%)
Oct 30, 2023 24.57 28.20 24.23 26.15 4,133,052 +3.23(+14.10%)
Oct 27, 2023 23.52 23.63 22.27 22.92 1,676,087 -0.38(-1.63%)
Oct 26, 2023 23.61 23.78 22.88 23.30 741,704 +0.02(+0.08%)
Oct 25, 2023 24.00 24.15 23.02 23.28 1,165,702 -0.88(-3.63%)
Oct 24, 2023 24.97 25.58 24.12 24.16 843,578 -0.31(-1.27%)
Oct 23, 2023 24.20 25.07 23.72 24.47 884,195 +0.13(+0.55%)
Oct 20, 2023 25.54 25.66 24.33 24.34 1,740,104 -2.11(-7.97%)
Oct 19, 2023 27.71 28.70 26.23 26.44 1,412,434 -1.55(-5.53%)
Oct 18, 2023 27.51 28.33 27.25 27.99 1,016,960 +0.03(+0.10%)
Oct 17, 2023 26.64 28.09 26.64 27.97 782,640 +0.88(+3.24%)
Oct 16, 2023 26.82 27.27 26.07 27.09 618,429 +0.13(+0.49%)
Oct 13, 2023 27.28 27.51 26.75 26.96 576,880 -0.28(-1.04%)
Oct 12, 2023 28.07 28.28 26.83 27.24 764,193 -0.66(-2.35%)
Oct 11, 2023 27.75 28.59 27.58 27.90 1,038,102 +0.38(+1.38%)
Oct 10, 2023 25.41 28.05 25.41 27.51 1,380,835 +2.24(+8.86%)
Oct 09, 2023 24.72 25.27 24.28 25.27 603,703 +0.06(+0.25%)
Oct 06, 2023 24.07 25.36 23.96 25.21 578,574 +1.09(+4.51%)
Oct 05, 2023 25.07 25.16 23.62 24.12 600,984 -0.81(-3.27%)
Oct 04, 2023 25.81 26.21 24.81 24.94 886,128 -1.14(-4.38%)
Oct 03, 2023 24.83 26.16 24.56 26.08 1,174,809 +0.73(+2.86%)
Oct 02, 2023 26.86 27.33 24.95 25.35 1,406,013 -1.53(-5.70%)
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%)
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.