Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinkosolar Holding Company ADR (NY: JKS )

24.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2012 5.731 5.970 5.731 5.942 230,714 +0.21(+3.67%)
Dec 28, 2012 5.396 6.085 5.387 5.731 387,357 +0.17(+3.10%)
Dec 27, 2012 5.703 5.741 5.358 5.559 187,989 -0.03(-0.51%)
Dec 26, 2012 5.368 5.836 5.368 5.588 376,155 +0.28(+5.23%)
Dec 24, 2012 5.616 5.616 5.291 5.310 108,804 -0.14(-2.63%)
Dec 21, 2012 5.693 5.913 5.454 5.454 566,409 -0.52(-8.65%)
Dec 20, 2012 6.573 6.698 5.695 5.970 481,219 -0.55(-8.37%)
Dec 19, 2012 6.344 6.832 6.334 6.516 534,451 +0.28(+4.45%)
Dec 18, 2012 5.932 6.315 5.836 6.238 367,590 +0.31(+5.16%)
Dec 17, 2012 5.760 6.066 5.611 5.932 340,584 +0.24(+4.20%)
Dec 14, 2012 5.703 6.066 5.635 5.693 379,030 -0.11(-1.82%)
Dec 13, 2012 5.942 6.063 5.607 5.798 348,022 -0.25(-4.11%)
Dec 12, 2012 5.291 6.409 5.234 6.047 1,023,389 +0.99(+19.47%)
Dec 11, 2012 4.899 5.061 4.841 5.061 302,931 +0.16(+3.32%)
Dec 10, 2012 4.870 5.167 4.631 4.899 566,923 +0.42(+9.40%)
Dec 07, 2012 4.334 4.918 4.143 4.478 821,529 +0.54(+13.59%)
Dec 06, 2012 4.066 4.066 3.923 3.942 82,343 -0.12(-3.06%)
Dec 05, 2012 3.980 4.162 3.980 4.066 57,964 +0.09(+2.16%)
Dec 04, 2012 4.020 4.076 3.941 3.980 32,880 -0.09(-2.12%)
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%)
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.