Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

25.19 +0.45 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.50 49.48 48.13 48.82 662,209 +0.41(+0.85%)
Mar 30, 2023 48.89 49.42 48.08 48.40 664,231 +0.50(+1.04%)
Mar 29, 2023 46.96 48.28 46.22 47.91 618,908 +1.38(+2.96%)
Mar 28, 2023 46.40 46.82 46.22 46.53 314,990 +0.38(+0.83%)
Mar 27, 2023 45.68 46.40 45.47 46.15 302,103 +0.32(+0.69%)
Mar 24, 2023 44.01 45.92 43.61 45.83 446,996 +0.14(+0.31%)
Mar 23, 2023 46.35 47.91 45.10 45.69 728,917 -0.02(-0.04%)
Mar 22, 2023 47.55 47.55 45.51 45.71 641,850 -1.37(-2.91%)
Mar 21, 2023 44.94 47.27 44.40 47.07 1,011,189 +3.97(+9.21%)
Mar 20, 2023 40.95 43.97 40.76 43.10 1,015,432 +2.19(+5.36%)
Mar 17, 2023 43.84 43.84 40.57 40.91 1,575,762 -3.05(-6.94%)
Mar 16, 2023 44.08 44.35 42.29 43.96 1,540,181 -2.19(-4.75%)
Mar 15, 2023 46.41 47.27 45.15 46.16 1,091,043 -1.97(-4.10%)
Mar 14, 2023 48.24 49.15 47.28 48.13 780,492 +0.59(+1.25%)
Mar 13, 2023 45.66 48.14 45.27 47.53 1,039,365 +0.67(+1.43%)
Mar 10, 2023 48.33 48.33 44.01 46.86 3,845,910 -6.87(-12.78%)
Mar 09, 2023 55.96 56.41 53.66 53.73 1,274,228 -0.53(-0.97%)
Mar 08, 2023 54.44 54.51 52.02 54.26 589,255 +0.06(+0.11%)
Mar 07, 2023 54.63 54.77 53.21 54.20 753,694 -0.33(-0.61%)
Mar 06, 2023 54.53 55.48 54.03 54.54 1,033,440 +0.75(+1.39%)
Mar 03, 2023 53.39 54.78 52.99 53.79 623,149 +0.98(+1.85%)
Mar 02, 2023 52.81 53.75 52.25 52.82 492,893 -1.19(-2.20%)
Mar 01, 2023 53.75 54.73 53.12 54.00 811,082 +3.29(+6.49%)
Feb 28, 2023 50.33 51.28 49.87 50.71 828,215 +1.02(+2.06%)
Feb 27, 2023 48.80 50.85 48.80 49.69 679,310 +2.19(+4.61%)
Feb 24, 2023 49.61 50.33 47.11 47.50 850,719 -3.74(-7.30%)
Feb 23, 2023 51.53 52.57 50.27 51.24 755,261 +1.39(+2.78%)
Feb 22, 2023 48.78 50.35 48.21 49.85 761,778 +1.83(+3.81%)
Feb 21, 2023 47.90 48.62 47.55 48.02 830,557 -0.54(-1.10%)
Feb 17, 2023 48.52 49.07 47.36 48.56 897,486 -1.24(-2.50%)
Feb 16, 2023 50.71 51.54 49.77 49.80 486,019 -1.83(-3.54%)
Feb 15, 2023 49.17 51.92 49.17 51.63 473,027 +1.66(+3.33%)
Feb 14, 2023 49.66 50.70 49.15 49.96 425,644 -0.54(-1.06%)
Feb 13, 2023 51.47 51.62 50.28 50.50 592,707 -0.02(-0.04%)
Feb 10, 2023 49.63 50.97 48.67 50.52 461,271 +0.18(+0.36%)
Feb 09, 2023 52.10 53.17 50.04 50.34 806,131 -0.29(-0.57%)
Feb 08, 2023 52.37 53.05 50.29 50.62 497,149 -0.80(-1.56%)
Feb 07, 2023 51.58 52.36 49.94 51.43 644,698 -0.43(-0.83%)
Feb 06, 2023 50.91 52.00 49.61 51.86 609,676 -0.44(-0.84%)
Feb 03, 2023 52.62 54.53 51.94 52.30 556,347 -1.66(-3.07%)
Feb 02, 2023 54.81 55.71 53.52 53.95 803,485 -0.75(-1.36%)
Feb 01, 2023 54.97 55.33 52.65 54.70 900,533 +0.76(+1.40%)
Jan 31, 2023 51.54 54.38 51.54 53.94 642,304 +1.94(+3.74%)
Jan 30, 2023 53.25 53.34 51.51 52.00 697,597 -1.78(-3.31%)
Jan 27, 2023 54.10 54.49 52.95 53.78 473,347 -0.33(-0.60%)
Jan 26, 2023 56.52 56.62 53.86 54.11 501,467 -0.56(-1.03%)
Jan 25, 2023 55.34 55.35 53.75 54.67 470,837 -1.04(-1.87%)
Jan 24, 2023 57.55 57.58 55.24 55.71 881,252 -1.56(-2.72%)
Jan 23, 2023 54.73 57.83 54.42 57.27 752,287 +3.05(+5.63%)
Jan 20, 2023 55.86 55.96 53.82 54.22 1,240,297 +1.07(+2.02%)
Jan 19, 2023 52.54 54.10 52.05 53.15 571,984 -0.72(-1.33%)
Jan 18, 2023 55.69 56.43 53.59 53.87 536,081 -1.15(-2.09%)
Jan 17, 2023 54.96 55.47 52.02 55.02 1,456,118 -1.34(-2.38%)
Jan 13, 2023 55.39 57.02 54.44 56.36 1,103,647 +0.26(+0.46%)
Jan 12, 2023 54.39 56.29 52.92 56.10 1,795,919 +0.33(+0.58%)
Jan 11, 2023 52.44 58.62 52.44 55.77 4,307,191 +4.70(+9.20%)
Jan 10, 2023 47.00 51.09 46.81 51.07 1,621,466 +4.08(+8.67%)
Jan 09, 2023 45.71 48.18 45.33 47.00 1,648,953 +2.80(+6.34%)
Jan 06, 2023 40.74 44.50 40.08 44.19 2,760,900 +5.95(+15.56%)
Jan 05, 2023 39.53 39.83 38.06 38.24 728,856 -1.98(-4.92%)
Jan 04, 2023 39.79 40.90 39.50 40.22 836,646 +0.70(+1.77%)
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.