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 (%)
May 31, 2012 3.703 3.741 3.607 3.732 150,010 +0.00(+0.00%)
May 30, 2012 3.665 3.760 3.559 3.732 134,369 +0.00(+0.00%)
May 29, 2012 3.665 3.760 3.541 3.732 265,512 +0.10(+2.63%)
May 25, 2012 3.588 3.770 3.540 3.636 151,694 +0.07(+1.88%)
May 24, 2012 4.105 4.105 3.464 3.569 292,961 -0.33(-8.35%)
May 23, 2012 3.741 3.961 3.599 3.894 308,465 -0.07(-1.69%)
May 22, 2012 4.162 4.267 3.837 3.961 284,780 -0.15(-3.72%)
May 21, 2012 4.133 4.181 4.009 4.114 196,766 -0.02(-0.46%)
May 18, 2012 4.573 4.573 3.990 4.133 628,860 -0.40(-8.86%)
May 17, 2012 5.435 5.435 4.430 4.535 575,721 -0.55(-10.90%)
May 16, 2012 5.090 5.310 5.071 5.090 316,394 +0.06(+1.14%)
May 15, 2012 5.224 5.454 5.023 5.033 238,106 -0.27(-5.05%)
May 14, 2012 5.081 5.368 5.081 5.301 306,620 +0.12(+2.40%)
May 11, 2012 5.081 5.310 5.081 5.176 318,596 +0.04(+0.74%)
May 10, 2012 5.119 5.205 5.081 5.138 259,756 +0.02(+0.37%)
May 09, 2012 5.071 5.224 5.023 5.119 251,775 -0.02(-0.37%)
May 08, 2012 5.157 5.435 5.138 5.138 298,874 -0.06(-1.11%)
May 07, 2012 5.224 5.396 5.148 5.195 203,035 -0.09(-1.63%)
May 04, 2012 5.348 5.406 5.148 5.282 209,197 -0.02(-0.36%)
May 03, 2012 5.253 5.396 5.215 5.301 131,545 -0.01(-0.18%)
May 02, 2012 5.444 5.511 5.262 5.310 115,058 -0.18(-3.31%)
May 01, 2012 5.703 5.703 5.418 5.492 345,113 +0.25(+4.74%)
Apr 30, 2012 5.071 5.511 5.071 5.243 415,108 +0.07(+1.29%)
Apr 27, 2012 5.224 5.253 5.119 5.176 152,574 -0.09(-1.64%)
Apr 26, 2012 5.119 5.310 5.090 5.262 96,782 +0.11(+2.04%)
Apr 25, 2012 5.167 5.239 5.033 5.157 111,576 +0.09(+1.70%)
Apr 24, 2012 4.928 5.119 4.928 5.071 199,959 +0.06(+1.15%)
Apr 23, 2012 5.109 5.157 4.918 5.014 228,996 -0.25(-4.73%)
Apr 20, 2012 5.482 5.521 5.176 5.262 234,561 -0.22(-4.01%)
Apr 19, 2012 5.502 5.626 5.444 5.482 93,458 +0.05(+0.88%)
Apr 18, 2012 5.683 5.683 5.348 5.435 116,993 -0.13(-2.41%)
Apr 17, 2012 5.301 5.636 5.128 5.569 431,733 +0.46(+8.99%)
Apr 16, 2012 5.329 5.358 5.071 5.109 171,665 +0.00(+0.00%)
Apr 13, 2012 5.597 5.607 5.052 5.109 364,260 -0.35(-6.48%)
Apr 12, 2012 5.444 5.616 5.339 5.463 141,606 +0.01(+0.18%)
Apr 11, 2012 5.406 5.597 5.339 5.454 269,171 +0.30(+5.75%)
Apr 10, 2012 4.994 5.406 4.994 5.157 295,515 +0.21(+4.26%)
Apr 09, 2012 5.023 5.061 4.908 4.947 224,878 -0.28(-5.31%)
Apr 05, 2012 5.272 5.463 5.023 5.224 340,477 -0.11(-2.15%)
Apr 04, 2012 5.291 5.387 5.138 5.339 401,894 -0.11(-2.11%)
Apr 03, 2012 5.578 5.691 5.377 5.454 387,507 -0.09(-1.55%)
Apr 02, 2012 5.817 5.827 5.348 5.540 571,731 -0.30(-5.08%)
Mar 30, 2012 6.210 6.296 5.760 5.836 324,344 -0.35(-5.72%)
Mar 29, 2012 6.190 6.277 5.923 6.190 640,126 -0.11(-1.82%)
Mar 28, 2012 6.143 6.391 5.961 6.305 569,294 +0.08(+1.23%)
Mar 27, 2012 6.286 6.458 6.057 6.229 251,759 -0.03(-0.46%)
Mar 26, 2012 6.478 6.592 6.219 6.257 507,253 -0.05(-0.76%)
Mar 23, 2012 6.123 6.315 5.942 6.305 269,016 +0.16(+2.65%)
Mar 22, 2012 5.961 6.257 5.875 6.143 227,932 +0.00(+0.00%)
Mar 21, 2012 6.640 6.640 6.143 6.143 434,605 -0.50(-7.49%)
Mar 20, 2012 6.296 6.832 5.846 6.640 1,394,544 +0.35(+5.63%)
Mar 19, 2012 6.458 6.602 6.181 6.286 231,383 -0.17(-2.67%)
Mar 16, 2012 6.344 6.623 6.257 6.458 769,066 +0.21(+3.37%)
Mar 15, 2012 6.095 6.382 5.932 6.248 273,243 +0.09(+1.43%)
Mar 14, 2012 6.334 6.497 6.123 6.160 410,834 -0.17(-2.75%)
Mar 13, 2012 6.028 6.439 5.942 6.334 614,226 +0.35(+5.92%)
Mar 12, 2012 5.913 6.095 5.789 5.980 782,594 +0.23(+3.99%)
Mar 09, 2012 5.301 5.814 5.301 5.750 623,356 +0.45(+8.48%)
Mar 08, 2012 5.071 5.502 4.985 5.301 1,114,402 -0.39(-6.89%)
Mar 07, 2012 6.114 6.123 5.645 5.693 608,177 -0.33(-5.41%)
Mar 06, 2012 6.200 6.200 5.942 6.018 647,228 -0.34(-5.41%)
Mar 05, 2012 6.927 6.927 6.219 6.363 305,078 -0.33(-4.86%)
Mar 02, 2012 6.899 6.994 6.621 6.688 384,588 -0.21(-3.05%)
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.