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, 2012 4.191 4.286 3.923 4.066 107,668 -0.12(-2.97%)
Nov 29, 2012 4.133 4.372 3.856 4.191 120,936 -0.06(-1.35%)
Nov 28, 2012 3.923 4.306 3.923 4.248 155,309 +0.33(+8.29%)
Nov 27, 2012 3.770 3.923 3.636 3.923 138,224 +0.13(+3.54%)
Nov 26, 2012 3.349 3.789 3.349 3.789 97,992 +0.44(+13.14%)
Nov 23, 2012 3.320 3.368 3.311 3.349 24,002 -0.01(-0.28%)
Nov 21, 2012 3.253 3.435 3.253 3.358 34,369 -0.04(-1.13%)
Nov 20, 2012 3.397 3.526 3.330 3.397 58,837 +0.04(+1.14%)
Nov 19, 2012 3.205 3.473 3.043 3.358 66,921 +0.17(+5.41%)
Nov 16, 2012 3.301 3.359 3.177 3.186 52,498 -0.17(-5.13%)
Nov 15, 2012 3.349 3.358 3.177 3.358 44,778 +0.03(+0.86%)
Nov 14, 2012 3.473 3.492 3.320 3.330 67,820 -0.23(-6.45%)
Nov 13, 2012 3.550 3.693 3.387 3.559 127,037 -0.04(-1.06%)
Nov 12, 2012 3.578 3.703 3.349 3.598 48,265 -0.03(-0.79%)
Nov 09, 2012 3.521 3.626 3.444 3.626 32,328 +0.09(+2.43%)
Nov 08, 2012 3.645 3.655 3.521 3.540 41,750 -0.14(-3.90%)
Nov 07, 2012 3.665 3.701 3.569 3.684 23,575 -0.03(-0.77%)
Nov 06, 2012 3.779 3.779 3.521 3.712 127,142 -0.04(-1.02%)
Nov 05, 2012 3.607 3.779 3.580 3.751 15,009 +0.07(+1.82%)
Nov 02, 2012 3.722 3.770 3.502 3.684 26,771 -0.08(-2.04%)
Nov 01, 2012 3.789 3.818 3.665 3.760 25,038 -0.01(-0.25%)
Oct 31, 2012 3.559 3.770 3.559 3.770 34,575 +0.14(+3.96%)
Oct 26, 2012 3.559 3.626 3.626 3.626 35,326 +0.02(+0.53%)
Oct 25, 2012 3.502 3.626 3.502 3.607 27,743 +0.08(+2.17%)
Oct 24, 2012 3.559 3.578 3.521 3.531 13,191 +0.01(+0.27%)
Oct 23, 2012 3.588 3.626 3.408 3.521 26,668 +0.05(+1.38%)
Oct 19, 2012 3.751 3.751 3.444 3.473 112,073 -0.29(-7.63%)
Oct 18, 2012 3.741 3.827 3.645 3.760 63,369 +0.14(+3.97%)
Oct 17, 2012 3.770 3.779 3.511 3.617 62,643 -0.15(-4.06%)
Oct 16, 2012 3.827 3.827 3.684 3.770 43,960 -0.03(-0.76%)
Oct 15, 2012 3.540 3.808 3.502 3.798 84,666 +0.23(+6.43%)
Oct 12, 2012 3.684 3.684 3.502 3.569 32,582 -0.06(-1.58%)
Oct 11, 2012 3.320 3.827 3.318 3.626 148,345 +0.29(+8.60%)
Oct 10, 2012 3.444 3.444 3.263 3.339 106,239 -0.13(-3.86%)
Oct 09, 2012 3.674 3.770 3.435 3.473 95,593 -0.23(-6.20%)
Oct 08, 2012 3.827 3.827 3.655 3.703 30,189 -0.10(-2.52%)
Oct 05, 2012 4.066 4.066 3.798 3.798 178,984 -0.33(-7.89%)
Oct 04, 2012 3.550 4.459 3.301 4.124 541,298 +0.55(+15.55%)
Oct 03, 2012 3.645 3.674 3.540 3.569 21,479 -0.11(-3.12%)
Oct 02, 2012 3.703 3.703 3.661 3.684 18,036 +0.03(+0.79%)
Oct 01, 2012 3.674 3.732 3.599 3.655 27,598 +0.03(+0.79%)
Sep 28, 2012 3.554 3.636 3.554 3.626 27,302 +0.03(+0.80%)
Sep 27, 2012 3.712 3.712 3.540 3.598 40,305 -0.11(-3.09%)
Sep 26, 2012 3.607 3.789 3.540 3.712 65,725 -0.08(-2.02%)
Sep 25, 2012 3.655 3.789 3.617 3.789 193,473 +0.10(+2.59%)
Sep 24, 2012 3.435 3.732 3.387 3.693 178,657 +0.20(+5.75%)
Sep 21, 2012 3.272 3.492 3.205 3.492 184,974 +0.33(+10.27%)
Sep 20, 2012 3.090 3.244 3.021 3.167 63,831 -0.01(-0.30%)
Sep 19, 2012 3.272 3.397 3.062 3.177 138,229 -0.06(-1.77%)
Sep 18, 2012 3.110 3.253 3.110 3.234 32,068 +0.06(+1.81%)
Sep 17, 2012 3.301 3.339 3.110 3.177 88,166 -0.16(-4.87%)
Sep 14, 2012 3.483 3.511 3.254 3.339 147,782 -0.13(-3.86%)
Sep 13, 2012 3.397 3.488 3.397 3.473 98,355 +0.08(+2.25%)
Sep 12, 2012 3.368 3.444 3.305 3.397 88,266 +0.00(+0.00%)
Sep 11, 2012 3.205 3.397 3.167 3.397 110,863 +0.19(+5.97%)
Sep 10, 2012 3.033 3.244 2.966 3.205 135,811 +0.24(+8.06%)
Sep 07, 2012 2.775 2.976 2.775 2.966 59,322 +0.15(+5.44%)
Sep 06, 2012 2.727 2.842 2.631 2.813 87,967 +0.03(+1.03%)
Sep 05, 2012 2.679 2.813 2.603 2.784 158,444 -0.12(-4.28%)
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.