Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 57.60 61.90 57.37 58.62 2,012,197 +2.23(+3.95%)
May 27, 2022 57.41 58.71 55.60 56.39 925,376 -1.21(-2.09%)
May 26, 2022 55.36 57.77 54.80 57.60 1,804,195 +1.82(+3.26%)
May 25, 2022 54.87 56.20 54.27 55.78 891,803 +0.53(+0.95%)
May 24, 2022 53.77 55.61 51.28 55.26 1,015,940 +0.34(+0.63%)
May 23, 2022 54.70 55.34 52.76 54.91 832,084 +0.22(+0.40%)
May 20, 2022 55.49 55.88 53.20 54.69 1,303,257 +0.68(+1.26%)
May 19, 2022 52.83 54.66 52.20 54.01 1,715,225 +2.49(+4.83%)
May 18, 2022 49.78 52.48 49.32 51.52 1,261,805 +1.22(+2.42%)
May 17, 2022 49.76 50.31 48.19 50.31 1,116,417 +2.23(+4.64%)
May 16, 2022 48.32 49.52 46.60 48.08 477,304 -0.72(-1.47%)
May 13, 2022 47.09 49.28 46.91 48.80 908,767 +3.77(+8.37%)
May 12, 2022 42.81 46.65 40.97 45.03 1,298,410 +1.28(+2.93%)
May 11, 2022 46.11 47.38 43.67 43.74 1,186,736 -1.61(-3.54%)
May 10, 2022 47.95 48.27 43.61 45.35 984,089 +0.09(+0.19%)
May 09, 2022 48.79 49.25 44.88 45.27 1,553,690 -4.15(-8.40%)
May 06, 2022 52.15 52.15 49.31 49.42 1,072,831 -2.61(-5.02%)
May 05, 2022 54.83 56.15 51.67 52.03 1,327,559 -5.38(-9.37%)
May 04, 2022 50.89 57.41 50.76 57.41 1,642,379 +5.65(+10.91%)
May 03, 2022 48.31 52.54 48.31 51.76 1,038,779 +3.39(+7.00%)
May 02, 2022 48.56 49.50 46.88 48.38 1,127,815 -0.67(-1.37%)
Apr 29, 2022 51.63 52.37 48.31 49.05 1,688,496 -2.02(-3.95%)
Apr 28, 2022 50.23 52.96 49.00 51.06 1,677,598 -1.65(-3.12%)
Apr 27, 2022 51.94 54.49 51.21 52.71 1,683,691 +4.68(+9.74%)
Apr 26, 2022 49.99 50.24 47.90 48.03 1,053,188 -1.89(-3.79%)
Apr 25, 2022 48.22 50.14 47.05 49.93 2,057,990 +0.19(+0.38%)
Apr 22, 2022 49.53 52.67 48.45 49.73 2,039,647 +1.12(+2.30%)
Apr 21, 2022 53.73 56.05 48.22 48.61 1,807,352 -4.61(-8.66%)
Apr 20, 2022 53.91 54.96 52.82 53.23 907,764 -0.94(-1.73%)
Apr 19, 2022 51.36 54.27 50.95 54.16 748,698 +2.18(+4.20%)
Apr 18, 2022 52.59 54.52 51.54 51.98 834,526 -0.24(-0.46%)
Apr 14, 2022 51.55 53.36 51.33 52.22 1,289,233 +0.44(+0.85%)
Apr 13, 2022 49.03 52.32 48.49 51.78 1,245,473 +2.91(+5.95%)
Apr 12, 2022 47.29 49.46 47.17 48.87 955,276 +0.70(+1.45%)
Apr 11, 2022 45.44 48.63 44.41 48.17 1,004,666 +2.39(+5.22%)
Apr 08, 2022 46.13 47.31 45.65 45.78 656,419 -0.90(-1.93%)
Apr 07, 2022 46.91 48.29 45.04 46.68 871,627 +0.01(+0.02%)
Apr 06, 2022 46.70 47.38 45.19 46.67 659,875 -0.56(-1.20%)
Apr 05, 2022 49.28 49.83 47.03 47.24 688,917 -2.11(-4.28%)
Apr 04, 2022 49.73 51.28 49.13 49.35 1,062,965 +0.65(+1.34%)
Apr 01, 2022 47.88 49.43 47.46 48.70 993,725 +2.50(+5.40%)
Mar 31, 2022 48.13 48.13 46.07 46.20 914,991 -1.52(-3.19%)
Mar 30, 2022 49.68 50.82 47.56 47.73 1,213,770 -2.66(-5.28%)
Mar 29, 2022 49.38 50.57 47.72 50.38 1,337,272 +0.60(+1.21%)
Mar 28, 2022 48.18 50.21 45.09 49.78 1,772,366 +1.23(+2.54%)
Mar 25, 2022 49.00 49.43 46.21 48.55 1,325,193 -2.89(-5.62%)
Mar 24, 2022 50.19 51.50 49.28 51.44 765,885 +1.82(+3.66%)
Mar 23, 2022 49.28 52.64 49.08 49.62 1,703,151 -2.16(-4.18%)
Mar 22, 2022 50.24 52.84 50.23 51.78 1,233,943 +2.47(+5.01%)
Mar 21, 2022 48.94 50.47 47.41 49.31 894,694 -1.14(-2.26%)
Mar 18, 2022 46.66 50.73 46.66 50.45 1,977,803 +2.64(+5.52%)
Mar 17, 2022 44.30 47.88 44.01 47.81 1,596,712 +0.81(+1.73%)
Mar 16, 2022 43.09 47.01 41.91 47.00 2,873,811 +7.46(+18.88%)
Mar 15, 2022 36.82 39.59 34.93 39.53 2,313,562 +2.56(+6.94%)
Mar 14, 2022 40.11 40.11 36.20 36.97 2,501,075 -5.62(-13.19%)
Mar 11, 2022 47.77 48.28 41.61 42.59 2,897,372 -2.42(-5.38%)
Mar 10, 2022 52.13 52.38 43.17 45.01 4,299,767 -9.53(-17.47%)
Mar 09, 2022 50.71 55.25 50.58 54.54 1,515,958 +1.97(+3.75%)
Mar 08, 2022 50.38 53.75 49.32 52.57 2,158,355 +3.88(+7.98%)
Mar 07, 2022 49.02 51.02 48.35 48.68 1,029,567 +1.44(+3.06%)
Mar 04, 2022 47.09 48.79 46.40 47.24 1,287,861 -1.72(-3.52%)
Mar 03, 2022 50.78 50.86 48.18 48.96 862,332 -1.99(-3.91%)
Mar 02, 2022 50.65 51.29 48.43 50.95 1,190,947 -1.05(-2.02%)
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.