Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

25.02 +0.28 (+1.14%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.60 14.69 13.98 14.21 1,249,473 -0.08(-0.54%)
Mar 30, 2020 14.56 14.74 13.90 14.29 1,088,062 +0.08(+0.54%)
Mar 27, 2020 15.77 15.83 14.16 14.21 2,053,099 -2.33(-14.11%)
Mar 26, 2020 16.08 17.17 15.96 16.54 1,108,743 +0.77(+4.92%)
Mar 25, 2020 16.21 16.95 15.07 15.77 1,392,979 -0.26(-1.61%)
Mar 24, 2020 14.37 16.21 14.33 16.03 2,480,396 +2.71(+20.33%)
Mar 23, 2020 12.67 13.52 12.09 13.32 1,560,162 +0.57(+4.50%)
Mar 20, 2020 13.21 13.48 12.07 12.74 2,014,847 +0.29(+2.30%)
Mar 19, 2020 11.70 13.44 11.30 12.46 1,822,231 +0.49(+4.08%)
Mar 18, 2020 12.06 14.46 10.93 11.97 3,076,300 -1.00(-7.68%)
Mar 17, 2020 12.26 13.15 12.11 12.96 2,302,107 +1.14(+9.63%)
Mar 16, 2020 14.91 14.91 11.40 11.83 4,010,171 -4.83(-29.01%)
Mar 13, 2020 17.79 17.97 13.87 16.66 5,909,925 -0.38(-2.25%)
Mar 12, 2020 17.00 18.49 16.72 17.04 2,725,097 -1.14(-6.26%)
Mar 11, 2020 18.28 19.03 17.80 18.18 1,906,965 -0.24(-1.30%)
Mar 10, 2020 19.08 19.23 17.74 18.42 2,045,680 +0.86(+4.90%)
Mar 09, 2020 19.25 19.50 17.55 17.56 2,593,741 -3.67(-17.31%)
Mar 06, 2020 21.72 22.16 20.82 21.23 1,660,853 -0.77(-3.52%)
Mar 05, 2020 21.04 22.62 20.93 22.01 1,554,094 +0.38(+1.77%)
Mar 04, 2020 21.82 21.82 20.19 21.62 2,403,679 +0.67(+3.20%)
Mar 03, 2020 22.57 23.37 20.81 20.95 2,142,331 -0.95(-4.32%)
Mar 02, 2020 22.50 22.70 20.90 21.90 1,676,502 +0.05(+0.22%)
Feb 28, 2020 21.48 22.68 21.25 21.85 1,311,249 -0.72(-3.18%)
Feb 27, 2020 24.01 24.07 22.14 22.57 1,935,139 -1.75(-7.20%)
Feb 26, 2020 24.21 25.15 24.07 24.32 867,613 -0.39(-1.59%)
Feb 25, 2020 25.42 25.88 24.55 24.71 1,182,721 -0.69(-2.71%)
Feb 24, 2020 23.52 25.79 23.52 25.40 1,988,360 -0.63(-2.43%)
Feb 21, 2020 26.60 26.74 25.92 26.03 1,372,704 -0.99(-3.65%)
Feb 20, 2020 27.35 27.59 25.72 27.02 1,938,124 +0.02(+0.07%)
Feb 19, 2020 25.17 27.07 25.12 27.00 1,903,515 +2.45(+9.98%)
Feb 18, 2020 24.60 25.02 24.34 24.55 1,137,831 +0.15(+0.63%)
Feb 14, 2020 24.70 25.55 24.35 24.40 2,258,158 -0.22(-0.89%)
Feb 13, 2020 25.75 25.98 24.11 24.62 2,942,755 -2.78(-10.16%)
Feb 12, 2020 24.36 27.52 24.18 27.40 3,999,902 +2.77(+11.27%)
Feb 11, 2020 21.58 24.75 21.55 24.63 4,687,024 +3.88(+18.67%)
Feb 10, 2020 20.71 21.02 20.58 20.75 647,565 +0.05(+0.23%)
Feb 07, 2020 20.95 21.22 20.57 20.71 776,653 -0.58(-2.74%)
Feb 06, 2020 20.70 21.71 20.70 21.29 1,406,375 +0.68(+3.30%)
Feb 05, 2020 19.96 20.63 19.64 20.61 1,311,241 +0.99(+5.02%)
Feb 04, 2020 19.28 19.96 19.15 19.62 2,843,491 +1.10(+5.94%)
Feb 03, 2020 17.81 18.65 17.60 18.52 1,315,442 +0.63(+3.53%)
Jan 31, 2020 18.45 18.53 17.85 17.89 917,853 -0.71(-3.81%)
Jan 30, 2020 18.58 18.61 18.26 18.60 665,939 -0.15(-0.82%)
Jan 29, 2020 18.80 19.11 18.61 18.75 552,450 -0.06(-0.31%)
Jan 28, 2020 18.73 18.93 18.58 18.81 775,918 +0.26(+1.39%)
Jan 27, 2020 18.45 18.91 18.19 18.55 1,363,890 -0.96(-4.90%)
Jan 24, 2020 19.98 20.12 19.37 19.51 674,437 -0.32(-1.59%)
Jan 23, 2020 20.04 20.27 19.43 19.82 883,098 -0.46(-2.26%)
Jan 22, 2020 21.44 21.56 20.12 20.28 1,157,268 -0.97(-4.55%)
Jan 21, 2020 21.49 21.66 20.95 21.25 1,104,114 -0.59(-2.72%)
Jan 17, 2020 22.08 22.19 21.56 21.84 815,115 +0.20(+0.93%)
Jan 16, 2020 22.51 22.71 21.59 21.64 1,121,665 -0.55(-2.50%)
Jan 15, 2020 23.24 23.25 22.17 22.20 1,148,097 -1.10(-4.72%)
Jan 14, 2020 22.16 23.30 22.15 23.30 1,433,986 +1.21(+5.46%)
Jan 13, 2020 22.11 22.25 21.80 22.09 795,728 +0.53(+2.44%)
Jan 10, 2020 21.87 22.04 21.52 21.57 899,668 -0.23(-1.05%)
Jan 09, 2020 21.59 22.25 21.44 21.80 1,037,796 +0.53(+2.47%)
Jan 08, 2020 21.51 21.57 21.01 21.27 895,608 -0.49(-2.24%)
Jan 07, 2020 21.67 22.01 21.59 21.76 1,005,931 +0.24(+1.11%)
Jan 06, 2020 21.02 21.59 20.86 21.52 1,042,811 -0.10(-0.44%)
Jan 03, 2020 22.17 22.62 21.51 21.61 1,378,975 -1.20(-5.24%)
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.