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 (%)
May 31, 2018 17.02 17.32 16.74 16.86 318,188 -0.11(-0.62%)
May 30, 2018 17.13 17.20 16.76 16.96 479,151 -0.27(-1.55%)
May 29, 2018 17.16 17.31 16.71 17.23 472,985 -0.19(-1.10%)
May 25, 2018 17.42 17.42 17.42 0 +0.04(+0.22%)
May 24, 2018 17.17 17.66 16.99 17.39 323,611 +0.17(+1.00%)
May 23, 2018 18.30 18.48 17.08 17.21 918,083 -1.28(-6.93%)
May 22, 2018 18.93 19.02 18.48 18.49 149,521 -0.41(-2.18%)
May 21, 2018 18.86 19.15 18.72 18.91 212,247 +0.27(+1.44%)
May 18, 2018 19.10 19.10 18.39 18.64 333,784 -0.42(-2.21%)
May 17, 2018 19.25 19.47 18.88 19.06 359,915 -0.28(-1.44%)
May 16, 2018 18.71 19.89 18.67 19.34 879,987 +0.57(+3.06%)
May 15, 2018 18.18 18.79 18.18 18.76 358,019 +0.38(+2.08%)
May 14, 2018 18.02 18.85 17.96 18.38 363,997 +0.45(+2.51%)
May 11, 2018 18.32 18.42 17.71 17.93 230,706 -0.35(-1.94%)
May 10, 2018 17.69 18.34 17.41 18.28 364,137 +0.67(+3.80%)
May 09, 2018 17.17 17.61 16.88 17.61 393,968 +0.49(+2.85%)
May 08, 2018 17.50 17.55 17.13 17.13 188,163 -0.28(-1.59%)
May 07, 2018 16.80 17.61 16.80 17.40 535,465 +0.61(+3.65%)
May 04, 2018 16.80 17.18 16.31 16.79 487,346 -0.30(-1.74%)
May 03, 2018 17.29 17.32 16.60 17.09 254,815 -0.33(-1.87%)
May 02, 2018 16.96 17.60 16.65 17.41 291,065 +0.45(+2.65%)
May 01, 2018 17.55 17.69 16.91 16.96 297,979 -0.62(-3.54%)
Apr 30, 2018 18.03 18.03 17.51 17.59 293,698 -0.33(-1.87%)
Apr 27, 2018 17.83 18.18 17.70 17.92 218,366 +0.11(+0.59%)
Apr 26, 2018 17.65 17.99 17.57 17.82 240,960 +0.12(+0.70%)
Apr 25, 2018 18.19 18.23 17.42 17.69 425,218 -0.60(-3.30%)
Apr 24, 2018 18.25 18.71 18.08 18.29 306,719 +0.23(+1.27%)
Apr 23, 2018 18.32 18.51 17.99 18.06 346,093 -0.36(-1.97%)
Apr 20, 2018 18.25 18.60 18.13 18.43 226,479 +0.13(+0.73%)
Apr 19, 2018 18.77 18.86 18.19 18.29 337,630 -0.48(-2.55%)
Apr 18, 2018 18.26 18.81 18.08 18.77 393,239 +0.57(+3.15%)
Apr 17, 2018 18.03 18.42 17.85 18.20 745,004 +0.11(+0.58%)
Apr 16, 2018 18.52 18.52 17.91 18.09 369,362 -0.34(-1.87%)
Apr 13, 2018 18.63 18.89 18.30 18.44 469,377 -0.11(-0.62%)
Apr 12, 2018 18.70 18.91 18.48 18.55 253,876 -0.19(-1.02%)
Apr 11, 2018 19.04 19.52 18.62 18.74 755,186 -0.25(-1.31%)
Apr 10, 2018 19.43 19.56 18.80 18.99 1,087,620 +0.11(+0.56%)
Apr 09, 2018 18.88 19.22 18.40 18.89 711,139 +0.60(+3.30%)
Apr 06, 2018 18.96 19.47 18.20 18.28 836,443 -0.89(-4.64%)
Apr 05, 2018 18.57 19.59 18.51 19.17 747,690 +0.64(+3.46%)
Apr 04, 2018 17.49 18.77 17.38 18.53 499,821 +0.51(+2.81%)
Apr 03, 2018 18.07 18.59 17.40 18.03 659,557 +0.03(+0.16%)
Apr 02, 2018 17.51 18.00 17.47 18.00 315,385 +0.54(+3.07%)
Mar 29, 2018 17.46 17.46 17.46 0 +0.72(+4.29%)
Mar 28, 2018 17.44 17.44 16.67 16.74 575,007 -0.65(-3.74%)
Mar 27, 2018 18.26 18.99 17.24 17.39 544,923 -1.24(-6.67%)
Mar 26, 2018 18.14 18.75 17.99 18.64 556,377 +0.98(+5.53%)
Mar 23, 2018 17.61 18.11 16.08 17.66 1,324,128 -0.13(-0.75%)
Mar 22, 2018 18.28 18.56 17.51 17.80 1,042,855 -1.54(-7.97%)
Mar 21, 2018 19.76 19.87 19.16 19.34 486,809 -0.28(-1.41%)
Mar 20, 2018 19.42 19.78 19.26 19.61 592,490 +0.25(+1.28%)
Mar 19, 2018 19.53 20.43 18.78 19.37 1,454,735 +0.85(+4.60%)
Mar 16, 2018 17.99 18.97 17.62 18.51 1,087,221 +0.78(+4.42%)
Mar 15, 2018 18.13 18.18 17.61 17.73 265,638 -0.33(-1.85%)
Mar 14, 2018 18.11 18.42 17.88 18.06 143,864 +0.09(+0.48%)
Mar 13, 2018 18.05 18.38 17.88 17.98 200,817 +0.15(+0.86%)
Mar 12, 2018 17.61 18.39 17.61 17.83 361,289 +0.27(+1.53%)
Mar 09, 2018 17.68 17.68 17.37 17.56 214,792 -0.09(-0.49%)
Mar 08, 2018 17.34 17.68 17.13 17.64 217,006 +0.41(+2.39%)
Mar 07, 2018 17.12 17.23 269,260 -0.11(-0.66%)
Mar 06, 2018 17.61 17.94 17.35 17.35 355,047 -0.12(-0.71%)
Mar 05, 2018 17.52 17.75 17.34 17.47 233,405 -0.11(-0.65%)
Mar 02, 2018 17.02 17.81 16.51 17.59 680,908 +0.35(+2.05%)
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.