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 (%)
Nov 30, 2023 32.55 32.55 31.35 31.40 630,969 -1.02(-3.15%)
Nov 29, 2023 31.26 33.26 31.09 32.42 1,047,610 +1.09(+3.48%)
Nov 28, 2023 31.97 31.97 30.75 31.33 911,858 -0.92(-2.85%)
Nov 27, 2023 33.90 33.90 32.20 32.25 1,061,626 -1.86(-5.45%)
Nov 24, 2023 35.03 35.05 33.94 34.11 439,888 -0.90(-2.57%)
Nov 22, 2023 33.98 35.45 33.63 35.01 1,013,516 +1.79(+5.39%)
Nov 21, 2023 33.11 33.73 32.97 33.22 745,667 -0.22(-0.66%)
Nov 20, 2023 32.95 33.96 32.57 33.44 891,425 +0.55(+1.69%)
Nov 17, 2023 34.85 34.92 31.97 32.89 1,495,706 -0.83(-2.47%)
Nov 16, 2023 34.46 34.64 33.06 33.72 1,575,713 -2.21(-6.15%)
Nov 15, 2023 36.55 36.98 35.18 35.93 1,256,388 -0.14(-0.40%)
Nov 14, 2023 35.40 36.07 34.19 36.07 1,790,169 +1.24(+3.57%)
Nov 13, 2023 34.92 35.57 34.56 34.83 840,526 +0.27(+0.78%)
Nov 10, 2023 34.36 34.96 32.91 34.56 1,308,496 +0.86(+2.56%)
Nov 09, 2023 33.08 34.42 32.76 33.70 1,240,810 +1.27(+3.92%)
Nov 08, 2023 32.55 33.67 32.06 32.43 782,088 -0.13(-0.41%)
Nov 07, 2023 32.32 33.39 31.80 32.56 755,330 -0.12(-0.38%)
Nov 06, 2023 33.20 33.67 32.40 32.68 1,169,296 -0.23(-0.70%)
Nov 03, 2023 31.53 32.95 31.07 32.91 1,637,375 +2.33(+7.63%)
Nov 02, 2023 29.66 30.88 29.38 30.58 1,284,811 +1.24(+4.24%)
Nov 01, 2023 31.10 31.22 29.09 29.34 1,663,565 -1.85(-5.92%)
Oct 31, 2023 28.60 31.53 28.60 31.18 1,913,045 +2.92(+10.32%)
Oct 30, 2023 26.55 30.47 26.19 28.26 3,824,154 +3.49(+14.10%)
Oct 27, 2023 25.42 25.54 24.06 24.77 1,550,819 -0.41(-1.63%)
Oct 26, 2023 25.52 25.70 24.72 25.18 686,270 +0.02(+0.08%)
Oct 25, 2023 25.94 26.10 24.88 25.16 1,078,579 -0.95(-3.63%)
Oct 24, 2023 26.99 27.65 26.06 26.11 780,531 -0.33(-1.27%)
Oct 23, 2023 26.16 27.10 25.63 26.45 818,111 +0.14(+0.55%)
Oct 20, 2023 27.60 27.74 26.29 26.30 1,610,051 -2.28(-7.97%)
Oct 19, 2023 29.95 31.02 28.35 28.58 1,306,871 -1.67(-5.53%)
Oct 18, 2023 29.74 30.62 29.45 30.25 940,954 +0.03(+0.09%)
Oct 17, 2023 28.79 30.36 28.79 30.23 724,147 +0.95(+3.24%)
Oct 16, 2023 28.99 29.47 28.18 29.28 572,209 +0.14(+0.49%)
Oct 13, 2023 29.48 29.74 28.91 29.13 533,765 -0.31(-1.04%)
Oct 12, 2023 30.34 30.57 29.00 29.44 707,078 -0.71(-2.35%)
Oct 11, 2023 30.00 30.89 29.80 30.15 960,515 +0.41(+1.38%)
Oct 10, 2023 27.46 30.31 27.46 29.74 1,277,634 +2.42(+8.86%)
Oct 09, 2023 26.71 27.32 26.24 27.32 558,583 +0.07(+0.25%)
Oct 06, 2023 26.02 27.41 25.90 27.25 535,332 +1.18(+4.51%)
Oct 05, 2023 27.10 27.19 25.53 26.07 556,067 -0.88(-3.27%)
Oct 04, 2023 27.89 28.33 26.81 26.95 819,901 -1.23(-4.38%)
Oct 03, 2023 26.84 28.27 26.54 28.19 1,087,005 +0.78(+2.86%)
Oct 02, 2023 29.03 29.54 26.96 27.40 1,300,929 -1.66(-5.70%)
Sep 29, 2023 28.70 29.66 28.61 29.06 1,364,698 +1.02(+3.65%)
Sep 28, 2023 26.73 28.37 26.31 28.03 1,365,221 +1.15(+4.27%)
Sep 27, 2023 27.59 28.21 26.47 26.89 1,316,163 +0.18(+0.68%)
Sep 26, 2023 25.40 28.01 25.16 26.70 2,429,458 +1.31(+5.16%)
Sep 25, 2023 25.51 25.64 25.30 25.39 1,095,898 -0.58(-2.25%)
Sep 22, 2023 26.79 26.83 25.82 25.98 898,919 +0.20(+0.78%)
Sep 21, 2023 26.31 26.44 25.68 25.78 839,421 -1.08(-4.03%)
Sep 20, 2023 27.79 28.05 26.69 26.86 910,592 -0.79(-2.87%)
Sep 19, 2023 28.23 28.32 27.33 27.65 660,819 -0.41(-1.47%)
Sep 18, 2023 28.67 29.31 27.99 28.06 803,642 -0.67(-2.33%)
Sep 15, 2023 29.32 29.52 28.59 28.73 867,968 -0.51(-1.73%)
Sep 14, 2023 29.03 29.57 28.57 29.24 655,554 +0.68(+2.38%)
Sep 13, 2023 29.56 29.60 28.46 28.56 791,342 -1.20(-4.02%)
Sep 12, 2023 27.78 29.86 27.70 29.76 1,103,707 +1.83(+6.54%)
Sep 11, 2023 28.68 28.98 27.47 27.93 938,669 +0.11(+0.38%)
Sep 08, 2023 28.78 28.79 27.52 27.82 962,786 -0.71(-2.48%)
Sep 07, 2023 29.79 29.84 28.24 28.53 1,165,255 -2.26(-7.33%)
Sep 06, 2023 31.86 32.46 30.52 30.79 917,576 -1.07(-3.36%)
Sep 05, 2023 32.12 33.00 31.58 31.86 890,393 -1.09(-3.31%)
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.