Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinkosolar Holding Company ADR (NY: JKS )

24.14 +1.05 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.30 14.15 13.30 13.95 637,910 +0.76(+5.73%)
Jul 30, 2013 13.53 13.72 13.07 13.19 538,094 -0.05(-0.36%)
Jul 29, 2013 12.92 13.63 12.63 13.24 969,586 +0.91(+7.37%)
Jul 26, 2013 12.27 12.73 12.19 12.33 365,758 -0.39(-3.08%)
Jul 25, 2013 12.33 12.77 11.81 12.73 515,466 +0.21(+1.68%)
Jul 24, 2013 12.68 13.01 12.45 12.51 500,555 -0.07(-0.53%)
Jul 23, 2013 13.26 13.59 12.45 12.58 960,176 -0.44(-3.38%)
Jul 22, 2013 12.11 13.17 11.78 13.02 934,133 +1.24(+10.56%)
Jul 19, 2013 11.48 11.86 11.15 11.78 361,592 +0.12(+1.07%)
Jul 18, 2013 12.01 12.38 11.63 11.65 476,209 -0.38(-3.12%)
Jul 17, 2013 11.82 12.23 11.43 12.03 572,241 +0.14(+1.14%)
Jul 16, 2013 11.44 12.07 10.85 11.89 1,414,185 +0.38(+3.32%)
Jul 15, 2013 10.09 11.67 9.979 11.51 2,010,013 +1.75(+17.94%)
Jul 12, 2013 9.731 10.05 9.683 9.759 295,667 -0.03(-0.29%)
Jul 11, 2013 10.05 10.13 9.711 9.788 513,472 -0.05(-0.49%)
Jul 10, 2013 9.405 9.932 9.358 9.836 567,396 +0.53(+5.65%)
Jul 09, 2013 10.46 10.41 9.185 9.310 1,638,099 -1.10(-10.57%)
Jul 08, 2013 10.91 11.14 10.06 10.41 1,315,391 -0.11(-1.09%)
Jul 05, 2013 9.444 10.52 9.338 10.52 1,677,805 +1.36(+14.82%)
Jul 03, 2013 8.707 9.377 8.612 9.166 761,614 +0.25(+2.79%)
Jul 02, 2013 9.377 9.769 8.783 8.917 1,356,471 -0.48(-5.09%)
Jul 01, 2013 8.898 9.520 8.850 9.396 1,442,820 +0.75(+8.63%)
Jun 28, 2013 8.477 8.993 8.420 8.649 640,746 +0.74(+9.31%)
Jun 26, 2013 7.339 8.037 7.195 7.913 917,547 +0.78(+11.01%)
Jun 25, 2013 7.310 7.386 7.090 7.128 484,339 +0.01(+0.13%)
Jun 24, 2013 7.817 7.817 6.937 7.119 828,780 -1.01(-12.47%)
Jun 21, 2013 7.941 8.133 7.607 8.133 516,990 +0.42(+5.46%)
Jun 20, 2013 8.047 8.372 7.626 7.712 486,191 -0.47(-5.73%)
Jun 19, 2013 8.602 8.602 8.075 8.181 528,720 -0.43(-5.00%)
Jun 18, 2013 8.621 8.936 8.573 8.611 242,713 -0.12(-1.42%)
Jun 17, 2013 8.659 9.090 8.487 8.736 607,511 +0.35(+4.22%)
Jun 14, 2013 8.592 8.640 8.200 8.382 229,219 -0.19(-2.23%)
Jun 13, 2013 8.133 8.658 8.047 8.573 340,339 +0.43(+5.29%)
Jun 12, 2013 8.611 8.764 8.018 8.142 433,102 -0.53(-6.07%)
Jun 11, 2013 8.822 8.908 8.305 8.669 576,545 -0.44(-4.83%)
Jun 10, 2013 8.774 9.310 8.190 9.109 1,388,028 +0.31(+3.48%)
Jun 07, 2013 9.176 9.807 8.544 8.803 2,190,845 +0.70(+8.62%)
Jun 06, 2013 7.664 8.190 7.664 8.104 376,803 +0.36(+4.70%)
Jun 05, 2013 7.654 8.074 7.463 7.740 314,612 -0.23(-2.88%)
Jun 04, 2013 7.674 8.401 7.674 7.970 532,447 +0.32(+4.12%)
Jun 03, 2013 7.674 7.970 7.186 7.654 347,974 +0.06(+0.76%)
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%)
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.