Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

45.05 -0.57 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 45.81 45.85 43.80 45.05 620,529 -0.57(-1.25%)
May 25, 2023 45.62 46.28 44.94 45.62 630,751 -0.32(-0.70%)
May 24, 2023 45.85 46.85 45.25 45.94 534,046 -0.19(-0.41%)
May 23, 2023 44.10 47.12 43.73 46.13 850,338 +1.78(+4.01%)
May 22, 2023 44.25 44.56 43.27 44.35 838,418 +0.57(+1.30%)
May 19, 2023 43.74 44.36 43.35 43.78 1,173,472 -0.28(-0.64%)
May 18, 2023 43.50 44.60 42.44 44.06 1,569,121 +1.08(+2.51%)
May 17, 2023 41.07 43.14 40.78 42.98 651,645 +1.88(+4.57%)
May 16, 2023 40.67 41.58 40.30 41.10 611,817 -0.49(-1.18%)
May 15, 2023 42.94 42.94 40.55 41.59 996,890 -0.66(-1.56%)
May 12, 2023 43.49 44.69 41.72 42.25 831,573 -1.29(-2.96%)
May 11, 2023 43.05 44.30 42.57 43.54 645,463 -0.35(-0.80%)
May 10, 2023 43.81 44.30 42.71 43.89 777,905 +0.42(+0.97%)
May 09, 2023 46.66 46.77 41.50 43.47 3,034,773 -3.91(-8.25%)
May 08, 2023 48.76 48.82 47.27 47.38 426,688 -0.71(-1.48%)
May 05, 2023 48.11 48.23 47.28 48.09 507,807 +0.85(+1.80%)
May 04, 2023 48.57 48.57 47.03 47.24 435,129 -0.18(-0.38%)
May 03, 2023 46.99 48.00 46.60 47.42 323,031 +0.42(+0.89%)
May 02, 2023 48.58 49.20 46.75 47.00 590,717 -2.61(-5.26%)
May 01, 2023 49.95 50.45 48.67 49.61 553,860 +0.00(+0.00%)
Apr 28, 2023 46.80 50.00 42.94 49.61 1,765,050 +1.88(+3.94%)
Apr 27, 2023 45.37 48.06 45.30 47.73 706,476 +2.19(+4.81%)
Apr 26, 2023 46.49 47.16 45.26 45.54 729,327 -0.28(-0.61%)
Apr 25, 2023 45.09 46.34 45.09 45.82 547,522 -0.18(-0.39%)
Apr 24, 2023 47.55 47.55 45.00 46.00 934,172 -1.57(-3.30%)
Apr 21, 2023 48.08 48.40 46.79 47.57 839,545 -1.35(-2.76%)
Apr 20, 2023 48.41 50.26 48.41 48.92 895,847 -0.37(-0.75%)
Apr 19, 2023 48.41 49.38 48.05 49.29 365,430 -0.43(-0.86%)
Apr 18, 2023 50.45 50.59 49.12 49.72 225,442 -0.74(-1.47%)
Apr 17, 2023 49.66 51.35 49.35 50.46 376,001 +1.14(+2.31%)
Apr 14, 2023 49.82 50.37 48.28 49.32 419,492 -0.96(-1.91%)
Apr 13, 2023 49.17 50.53 48.72 50.28 362,270 +1.83(+3.78%)
Apr 12, 2023 50.14 50.84 48.37 48.45 433,598 -1.84(-3.66%)
Apr 11, 2023 49.51 50.49 49.21 50.29 535,446 +0.58(+1.17%)
Apr 10, 2023 46.76 49.72 46.51 49.71 431,529 +2.78(+5.92%)
Apr 06, 2023 47.53 47.79 46.88 46.93 238,174 -0.89(-1.86%)
Apr 05, 2023 49.00 49.54 47.13 47.82 449,098 -1.80(-3.63%)
Apr 04, 2023 50.00 50.27 48.86 49.62 230,035 -0.27(-0.54%)
Apr 03, 2023 50.81 51.44 49.36 49.89 445,217 -1.13(-2.21%)
Mar 31, 2023 50.69 51.71 50.30 51.02 633,600 +0.43(+0.85%)
Mar 30, 2023 51.10 51.65 50.25 50.59 635,535 +0.52(+1.04%)
Mar 29, 2023 49.08 50.46 48.31 50.07 592,170 +1.44(+2.96%)
Mar 28, 2023 48.50 48.94 48.30 48.63 301,382 +0.40(+0.83%)
Mar 27, 2023 47.74 48.50 47.52 48.23 289,052 +0.33(+0.69%)
Mar 24, 2023 46.00 47.99 45.58 47.90 427,685 +0.15(+0.31%)
Mar 23, 2023 48.44 50.07 47.14 47.75 697,426 -0.02(-0.04%)
Mar 22, 2023 49.70 49.70 47.56 47.77 614,121 -1.43(-2.91%)
Mar 21, 2023 46.97 49.40 46.40 49.20 967,503 +4.15(+9.21%)
Mar 20, 2023 42.80 45.96 42.60 45.05 971,563 +2.29(+5.36%)
Mar 17, 2023 45.82 45.82 42.41 42.76 1,507,685 -3.19(-6.94%)
Mar 16, 2023 46.07 46.35 44.20 45.95 1,473,641 -2.29(-4.75%)
Mar 15, 2023 48.51 49.40 47.19 48.24 1,043,907 -2.06(-4.10%)
Mar 14, 2023 50.42 51.37 49.41 50.30 746,773 +0.62(+1.25%)
Mar 13, 2023 47.72 50.31 47.31 49.68 994,462 +0.70(+1.43%)
Mar 10, 2023 50.51 50.51 46.00 48.98 3,679,756 -7.18(-12.78%)
Mar 09, 2023 58.49 58.96 56.08 56.16 1,219,178 -0.55(-0.97%)
Mar 08, 2023 56.90 56.97 54.37 56.71 563,798 +0.06(+0.11%)
Mar 07, 2023 57.10 57.24 55.61 56.65 721,133 -0.35(-0.61%)
Mar 06, 2023 56.99 57.98 56.47 57.00 988,793 +0.78(+1.39%)
Mar 03, 2023 55.80 57.25 55.38 56.22 596,228 +1.02(+1.85%)
Mar 02, 2023 55.19 56.18 54.61 55.20 471,599 -1.24(-2.20%)
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.