Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

26.56 +1.21 (+4.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.83 16.09 15.56 15.68 635,514 -0.17(-1.06%)
Jun 29, 2020 15.08 16.19 15.08 15.85 1,712,596 +0.81(+5.42%)
Jun 26, 2020 15.44 15.55 14.95 15.03 923,880 -0.62(-3.96%)
Jun 25, 2020 15.05 15.68 14.95 15.65 1,519,661 +0.24(+1.55%)
Jun 24, 2020 14.69 15.49 14.38 15.41 1,692,472 +0.45(+3.02%)
Jun 23, 2020 14.01 15.05 13.97 14.96 1,985,513 +1.09(+7.85%)
Jun 22, 2020 14.16 14.23 13.52 13.87 1,234,831 -0.33(-2.31%)
Jun 19, 2020 13.99 14.52 13.85 14.20 1,442,468 +0.35(+2.49%)
Jun 18, 2020 13.92 14.38 13.78 13.85 1,358,826 -0.19(-1.39%)
Jun 17, 2020 14.45 14.54 13.93 14.05 1,303,475 -0.36(-2.52%)
Jun 16, 2020 15.06 15.14 14.34 14.41 1,421,752 +0.01(+0.06%)
Jun 15, 2020 14.85 14.99 14.00 14.40 2,991,086 -1.40(-8.85%)
Jun 12, 2020 15.47 15.93 15.10 15.80 1,118,958 +0.79(+5.25%)
Jun 11, 2020 15.50 15.69 14.89 15.01 1,326,113 -1.09(-6.76%)
Jun 10, 2020 16.28 16.43 15.79 16.10 1,370,031 +0.19(+1.22%)
Jun 09, 2020 16.51 16.64 15.60 15.91 1,817,832 -1.03(-6.06%)
Jun 08, 2020 16.64 17.04 16.11 16.94 1,545,299 +0.96(+5.98%)
Jun 05, 2020 16.24 16.73 15.90 15.98 1,725,314 +0.56(+3.62%)
Jun 04, 2020 16.26 16.78 15.16 15.42 3,308,023 +0.50(+3.32%)
Jun 03, 2020 14.15 15.01 13.99 14.93 1,441,329 +1.13(+8.22%)
Jun 02, 2020 13.99 14.25 13.76 13.79 914,945 -0.02(-0.13%)
Jun 01, 2020 14.00 14.34 13.51 13.81 1,278,124 -0.19(-1.33%)
May 29, 2020 13.50 14.29 13.39 14.00 1,341,597 +0.52(+3.88%)
May 28, 2020 13.97 14.10 13.39 13.47 575,381 -0.50(-3.55%)
May 27, 2020 14.16 14.32 13.39 13.97 1,528,149 -0.05(-0.38%)
May 26, 2020 13.98 14.39 13.71 14.02 1,164,162 +0.70(+5.25%)
May 22, 2020 14.01 14.02 13.26 13.32 1,897,462 -0.74(-5.29%)
May 21, 2020 15.00 15.29 14.00 14.07 945,500 -0.78(-5.25%)
May 20, 2020 15.47 16.16 14.70 14.85 1,272,553 -0.29(-1.93%)
May 19, 2020 13.99 15.36 13.95 15.14 1,723,771 +1.33(+9.62%)
May 18, 2020 13.11 14.12 13.11 13.81 1,074,431 +0.95(+7.36%)
May 15, 2020 12.87 13.02 12.44 12.86 632,223 -0.19(-1.49%)
May 14, 2020 12.65 13.07 12.10 13.06 959,645 +0.12(+0.89%)
May 13, 2020 13.46 13.54 12.62 12.94 921,805 -0.45(-3.37%)
May 12, 2020 14.08 14.21 13.33 13.39 785,692 -0.60(-4.30%)
May 11, 2020 13.95 14.25 13.68 14.00 492,751 -0.01(-0.06%)
May 08, 2020 14.30 14.45 13.92 14.01 535,983 -0.09(-0.63%)
May 07, 2020 13.85 14.27 13.66 14.09 605,763 +0.27(+1.92%)
May 06, 2020 13.54 13.94 13.35 13.83 693,096 +0.52(+3.93%)
May 05, 2020 13.71 13.94 13.29 13.31 699,163 -0.29(-2.15%)
May 04, 2020 13.11 13.65 12.94 13.60 628,769 +0.50(+3.78%)
May 01, 2020 13.47 13.78 12.81 13.10 1,091,396 -0.90(-6.45%)
Apr 30, 2020 14.25 14.39 13.69 14.01 921,725 -0.37(-2.59%)
Apr 29, 2020 13.72 14.47 13.54 14.38 1,073,300 +0.90(+6.70%)
Apr 28, 2020 14.10 14.21 13.38 13.47 1,167,200 -0.41(-2.93%)
Apr 27, 2020 13.79 13.95 13.59 13.88 892,965 +0.43(+3.23%)
Apr 24, 2020 14.05 14.22 13.30 13.45 848,876 -0.51(-3.68%)
Apr 23, 2020 13.59 14.32 13.54 13.96 977,979 +0.27(+1.94%)
Apr 22, 2020 13.54 13.75 13.15 13.70 747,098 +0.59(+4.53%)
Apr 21, 2020 13.72 13.81 12.94 13.10 1,639,617 -1.11(-7.79%)
Apr 20, 2020 14.32 14.56 14.01 14.21 809,052 -0.46(-3.14%)
Apr 17, 2020 14.62 14.92 14.30 14.67 692,543 +0.35(+2.41%)
Apr 16, 2020 14.65 14.80 14.02 14.32 779,554 -0.20(-1.40%)
Apr 15, 2020 14.60 14.76 14.07 14.53 2,222,126 -0.59(-3.92%)
Apr 14, 2020 15.31 15.69 14.87 15.12 981,876 +0.45(+3.08%)
Apr 13, 2020 14.30 14.67 13.88 14.67 742,916 +0.57(+4.02%)
Apr 09, 2020 14.12 14.52 13.70 14.10 1,047,117 +0.20(+1.46%)
Apr 08, 2020 13.72 14.01 13.48 13.90 1,044,947 +0.42(+3.09%)
Apr 07, 2020 14.46 14.58 13.47 13.48 1,309,217 +0.29(+2.21%)
Apr 06, 2020 13.01 14.08 12.98 13.19 1,437,671 +0.73(+5.90%)
Apr 03, 2020 12.50 12.86 12.09 12.46 605,452 -0.10(-0.78%)
Apr 02, 2020 12.39 12.83 11.95 12.55 842,931 +0.51(+4.26%)
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.