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, 2018 11.24 11.35 10.99 11.07 531,878 -0.15(-1.36%)
Nov 29, 2018 11.68 11.71 10.84 11.22 875,937 -0.27(-2.33%)
Nov 28, 2018 11.29 11.81 11.10 11.49 1,474,695 +0.52(+4.71%)
Nov 27, 2018 9.999 11.43 9.912 10.97 2,083,770 +0.78(+7.70%)
Nov 26, 2018 9.979 10.63 9.386 10.19 3,608,290 +1.37(+15.51%)
Nov 23, 2018 8.630 9.070 8.630 8.822 290,343 +0.04(+0.44%)
Nov 21, 2018 8.783 8.783 8.783 0 +0.26(+3.03%)
Nov 20, 2018 8.496 8.611 7.989 8.525 358,196 -0.14(-1.66%)
Nov 19, 2018 8.755 8.996 8.554 8.669 282,963 -0.21(-2.37%)
Nov 16, 2018 8.487 9.032 8.458 8.879 347,304 +0.19(+2.20%)
Nov 15, 2018 8.181 8.936 8.018 8.688 563,490 +0.42(+5.09%)
Nov 14, 2018 8.219 8.458 7.961 8.267 488,066 +0.25(+3.10%)
Nov 13, 2018 8.659 8.755 7.951 8.018 679,488 -0.53(-6.16%)
Nov 12, 2018 8.812 8.870 8.535 8.544 316,064 -0.06(-0.67%)
Nov 09, 2018 8.611 8.707 8.353 8.602 406,773 -0.11(-1.21%)
Nov 08, 2018 9.051 9.147 8.621 8.707 473,456 -0.45(-4.91%)
Nov 07, 2018 9.329 9.568 9.137 9.157 533,213 -0.04(-0.42%)
Nov 06, 2018 9.855 9.884 8.908 9.195 1,238,911 -0.84(-8.39%)
Nov 05, 2018 9.482 10.45 9.472 10.04 2,862,561 +1.45(+16.95%)
Nov 02, 2018 8.803 9.386 8.276 8.582 1,244,568 +0.25(+2.99%)
Nov 01, 2018 7.846 8.439 7.760 8.334 774,290 +0.62(+8.06%)
Oct 31, 2018 7.415 7.961 7.319 7.712 549,258 +0.40(+5.50%)
Oct 30, 2018 6.918 7.377 6.803 7.310 743,318 +0.36(+5.23%)
Oct 29, 2018 7.272 7.410 6.832 6.946 579,051 -0.25(-3.46%)
Oct 26, 2018 7.568 7.769 7.119 7.195 705,269 -0.51(-6.58%)
Oct 25, 2018 7.702 7.836 7.578 7.702 488,454 +0.20(+2.68%)
Oct 24, 2018 7.846 7.989 7.501 7.501 499,521 -0.34(-4.39%)
Oct 23, 2018 7.941 8.018 7.559 7.846 714,024 -0.43(-5.20%)
Oct 22, 2018 8.745 8.745 7.951 8.276 719,231 -0.33(-3.89%)
Oct 19, 2018 8.841 9.013 8.611 8.611 549,332 -0.21(-2.39%)
Oct 18, 2018 8.870 9.166 8.725 8.822 373,280 -0.15(-1.71%)
Oct 17, 2018 9.281 9.348 8.850 8.975 408,500 -0.31(-3.30%)
Oct 16, 2018 8.908 9.530 8.908 9.281 460,733 +0.19(+2.11%)
Oct 15, 2018 8.649 9.271 8.563 9.090 729,672 +0.43(+4.97%)
Oct 12, 2018 8.870 8.898 8.267 8.659 634,617 +0.09(+1.00%)
Oct 11, 2018 8.611 8.726 7.913 8.573 1,374,767 -0.24(-2.71%)
Oct 10, 2018 9.444 9.587 8.716 8.812 791,088 -0.61(-6.50%)
Oct 09, 2018 9.281 9.673 9.109 9.424 445,027 +0.15(+1.65%)
Oct 08, 2018 9.109 9.319 8.726 9.271 832,407 +0.07(+0.73%)
Oct 05, 2018 10.05 10.39 9.090 9.204 990,492 -0.78(-7.85%)
Oct 04, 2018 10.28 10.49 9.960 9.989 375,548 -0.35(-3.42%)
Oct 03, 2018 10.41 10.52 10.11 10.34 224,747 -0.01(-0.09%)
Oct 02, 2018 10.06 10.48 9.951 10.35 337,812 +0.14(+1.41%)
Oct 01, 2018 10.28 10.71 10.17 10.21 424,244 -0.10(-0.93%)
Sep 28, 2018 10.86 10.90 9.922 10.30 871,449 -0.59(-5.44%)
Sep 27, 2018 11.20 11.28 10.89 10.90 682,735 -0.32(-2.82%)
Sep 26, 2018 11.29 11.43 11.19 11.21 401,311 -0.05(-0.42%)
Sep 25, 2018 11.51 11.77 11.19 11.26 499,783 -0.25(-2.16%)
Sep 24, 2018 11.77 11.96 11.49 11.51 343,354 -0.32(-2.67%)
Sep 21, 2018 11.82 11.96 11.63 11.83 400,607 -0.10(-0.80%)
Sep 20, 2018 12.20 12.23 11.82 11.92 258,954 -0.18(-1.50%)
Sep 19, 2018 12.05 12.13 11.80 12.10 245,752 +0.19(+1.61%)
Sep 18, 2018 11.62 12.10 11.48 11.91 475,896 +0.29(+2.47%)
Sep 17, 2018 11.84 11.99 11.57 11.63 282,717 -0.26(-2.17%)
Sep 14, 2018 11.81 12.17 11.73 11.88 233,487 +0.04(+0.32%)
Sep 13, 2018 12.40 12.40 11.83 11.85 385,940 -0.44(-3.58%)
Sep 12, 2018 11.85 12.29 11.65 12.29 217,197 +0.33(+2.80%)
Sep 11, 2018 11.66 12.17 11.57 11.95 365,422 +0.29(+2.46%)
Sep 10, 2018 11.92 11.92 11.49 11.66 355,216 -0.11(-0.97%)
Sep 07, 2018 11.81 12.05 11.36 11.78 412,104 -0.01(-0.08%)
Sep 06, 2018 12.35 12.58 11.73 11.79 476,230 -0.58(-4.72%)
Sep 05, 2018 12.63 12.73 12.34 12.37 347,921 -0.24(-1.90%)
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.