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 (%)
Nov 30, 2011 5.262 5.903 5.052 5.817 988,652 +0.88(+17.83%)
Nov 29, 2011 5.253 5.329 4.899 4.937 324,595 -0.28(-5.32%)
Nov 28, 2011 5.301 5.396 5.138 5.215 562,413 +0.22(+4.41%)
Nov 25, 2011 5.530 5.738 4.832 4.994 588,972 -0.52(-9.37%)
Nov 23, 2011 5.033 5.549 4.918 5.511 651,148 +0.49(+9.71%)
Nov 22, 2011 4.736 5.320 4.650 5.023 982,483 -0.43(-7.89%)
Nov 21, 2011 5.272 5.540 4.994 5.454 658,187 -0.12(-2.23%)
Nov 18, 2011 5.961 6.018 5.578 5.578 479,155 -0.34(-5.82%)
Nov 17, 2011 6.238 6.315 5.894 5.923 303,527 -0.32(-5.06%)
Nov 16, 2011 6.238 6.353 6.123 6.238 302,536 -0.07(-1.06%)
Nov 15, 2011 6.659 6.659 6.171 6.305 410,874 -0.15(-2.37%)
Nov 14, 2011 7.071 7.071 6.344 6.458 997,371 -0.97(-13.02%)
Nov 11, 2011 7.530 7.798 7.377 7.425 325,422 -0.01(-0.13%)
Nov 10, 2011 8.142 8.142 7.338 7.434 306,657 -0.43(-5.47%)
Nov 09, 2011 8.075 8.133 7.597 7.865 423,006 -0.40(-4.86%)
Nov 08, 2011 8.238 8.458 7.989 8.267 338,694 +0.09(+1.05%)
Nov 07, 2011 8.008 8.267 7.980 8.181 189,494 -0.05(-0.58%)
Nov 04, 2011 8.315 8.496 8.095 8.228 375,019 -0.09(-1.04%)
Nov 03, 2011 8.592 8.611 7.894 8.315 389,637 -0.16(-1.92%)
Nov 02, 2011 8.238 8.602 8.228 8.477 376,918 +0.30(+3.63%)
Nov 01, 2011 8.257 8.362 7.817 8.181 590,236 -0.67(-7.57%)
Oct 31, 2011 9.281 9.281 8.678 8.850 435,122 -0.56(-6.00%)
Oct 28, 2011 9.032 9.453 8.659 9.415 697,015 +0.67(+7.66%)
Oct 27, 2011 8.372 8.975 8.050 8.745 1,363,211 +0.90(+11.46%)
Oct 26, 2011 8.085 8.085 7.559 7.846 583,805 +0.06(+0.74%)
Oct 25, 2011 7.903 8.209 7.721 7.788 724,692 -0.40(-4.91%)
Oct 24, 2011 8.563 8.563 7.903 8.190 1,117,135 +0.27(+3.38%)
Oct 21, 2011 8.228 8.563 7.597 7.922 670,193 -0.04(-0.48%)
Oct 20, 2011 7.798 8.018 7.291 7.961 848,633 -0.02(-0.24%)
Oct 19, 2011 8.439 8.592 7.702 7.980 944,653 -0.53(-6.19%)
Oct 18, 2011 8.219 8.582 7.587 8.506 992,835 +0.57(+7.24%)
Oct 17, 2011 7.894 8.468 7.272 7.932 1,378,993 -0.12(-1.54%)
Oct 14, 2011 8.898 9.262 7.941 8.056 1,575,771 -0.53(-6.13%)
Oct 13, 2011 7.463 8.611 7.463 8.582 1,609,120 +1.08(+14.41%)
Oct 12, 2011 6.927 7.540 6.717 7.501 1,482,953 +0.62(+9.04%)
Oct 11, 2011 6.535 7.157 6.458 6.879 1,584,016 +0.46(+7.15%)
Oct 10, 2011 6.277 6.458 6.162 6.420 689,129 +0.39(+6.51%)
Oct 07, 2011 6.688 6.784 6.018 6.028 1,358,369 -0.47(-7.22%)
Oct 06, 2011 6.544 6.650 6.363 6.497 1,416,595 +0.41(+6.76%)
Oct 05, 2011 5.492 6.210 5.435 6.085 2,523,564 +0.61(+11.19%)
Oct 04, 2011 4.363 5.616 4.363 5.473 1,865,537 +0.97(+21.44%)
Oct 03, 2011 4.593 4.784 4.507 4.507 895,225 -0.14(-3.09%)
Sep 30, 2011 4.679 4.937 4.497 4.650 1,201,603 -0.10(-2.02%)
Sep 29, 2011 5.033 5.052 4.353 4.746 1,674,656 -0.13(-2.75%)
Sep 28, 2011 5.741 5.741 4.804 4.880 1,614,805 -0.70(-12.52%)
Sep 27, 2011 5.923 5.999 5.549 5.578 1,447,789 -0.11(-1.85%)
Sep 26, 2011 5.923 5.999 5.454 5.683 1,328,586 -0.11(-1.82%)
Sep 23, 2011 5.808 6.076 5.636 5.789 1,412,861 -0.05(-0.82%)
Sep 22, 2011 5.482 6.171 5.176 5.836 2,419,719 +0.33(+5.90%)
Sep 21, 2011 5.769 6.028 5.511 5.511 3,737,626 -0.12(-2.21%)
Sep 20, 2011 6.248 6.334 5.626 5.636 3,110,091 -0.58(-9.38%)
Sep 19, 2011 7.272 7.367 6.162 6.219 4,389,373 -2.43(-28.10%)
Sep 16, 2011 9.319 9.357 8.420 8.649 1,106,399 -0.75(-7.94%)
Sep 15, 2011 9.759 9.912 9.281 9.396 410,284 -0.19(-2.00%)
Sep 14, 2011 9.932 10.05 9.415 9.587 620,329 -0.21(-2.15%)
Sep 13, 2011 9.549 10.18 9.482 9.798 826,460 +0.26(+2.71%)
Sep 12, 2011 10.01 10.01 9.176 9.539 818,206 -0.59(-5.85%)
Sep 09, 2011 10.81 10.86 9.865 10.13 962,513 -1.18(-10.41%)
Sep 08, 2011 12.63 12.68 11.15 11.31 871,238 -1.03(-8.37%)
Sep 07, 2011 13.14 13.25 12.26 12.34 556,274 -0.10(-0.77%)
Sep 06, 2011 12.81 12.92 12.29 12.44 570,931 -0.99(-7.34%)
Sep 02, 2011 14.77 14.77 13.24 13.42 734,825 -1.59(-10.58%)
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.