Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

25.19 +0.45 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 40.08 41.29 40.08 40.62 725,040 +0.19(+0.47%)
Jul 28, 2023 39.53 40.58 38.34 40.42 908,026 +1.08(+2.75%)
Jul 27, 2023 40.53 40.73 39.23 39.34 758,626 -0.88(-2.19%)
Jul 26, 2023 39.71 40.57 39.34 40.22 778,423 -0.18(-0.45%)
Jul 25, 2023 41.09 41.57 40.22 40.41 414,061 +0.09(+0.21%)
Jul 24, 2023 40.47 41.03 39.85 40.32 571,951 -0.15(-0.38%)
Jul 21, 2023 41.62 41.68 39.63 40.47 845,039 -0.11(-0.26%)
Jul 20, 2023 41.24 41.42 40.52 40.58 522,962 -0.86(-2.08%)
Jul 19, 2023 42.52 42.81 41.40 41.44 529,675 -0.49(-1.16%)
Jul 18, 2023 43.25 43.76 41.45 41.93 852,969 -2.00(-4.55%)
Jul 17, 2023 41.73 44.36 41.03 43.93 763,800 +2.15(+5.15%)
Jul 14, 2023 43.71 44.46 41.63 41.77 1,001,663 -1.02(-2.39%)
Jul 13, 2023 42.54 43.39 42.37 42.80 430,794 +0.60(+1.43%)
Jul 12, 2023 42.02 42.39 41.30 42.19 458,259 +1.00(+2.42%)
Jul 11, 2023 42.66 42.67 41.02 41.20 694,405 -1.00(-2.36%)
Jul 10, 2023 41.14 42.42 40.10 42.19 727,167 +1.29(+3.16%)
Jul 07, 2023 41.04 42.26 40.80 40.90 606,753 +0.33(+0.83%)
Jul 06, 2023 42.25 42.42 39.84 40.57 948,050 -2.11(-4.93%)
Jul 05, 2023 42.67 43.98 42.37 42.67 856,075 -0.06(-0.13%)
Jul 03, 2023 42.71 43.71 42.50 42.73 477,185 +0.27(+0.63%)
Jun 30, 2023 41.44 42.71 41.30 42.46 505,355 +1.16(+2.80%)
Jun 29, 2023 41.14 41.55 40.47 41.30 400,106 -0.06(-0.14%)
Jun 28, 2023 40.95 41.36 40.54 41.36 704,299 +0.68(+1.67%)
Jun 27, 2023 41.07 41.07 40.22 40.68 230,734 +0.49(+1.21%)
Jun 26, 2023 40.56 41.94 40.10 40.20 589,281 -0.10(-0.24%)
Jun 23, 2023 41.94 42.69 40.17 40.29 850,399 -1.34(-3.22%)
Jun 22, 2023 41.44 41.94 40.51 41.63 544,702 -0.14(-0.34%)
Jun 21, 2023 41.72 42.53 41.14 41.77 640,590 +0.01(+0.02%)
Jun 20, 2023 44.38 44.38 41.38 41.76 1,292,620 -3.58(-7.89%)
Jun 16, 2023 44.95 45.78 44.46 45.34 1,824,413 +0.92(+2.07%)
Jun 15, 2023 40.78 44.66 40.36 44.42 2,431,288 -0.91(-2.01%)
May 08, 2023 46.65 46.71 45.23 45.33 445,954 -0.68(-1.48%)
May 05, 2023 46.03 46.15 45.24 46.01 530,736 +0.81(+1.80%)
May 04, 2023 46.47 46.47 45.00 45.20 454,776 -0.17(-0.38%)
May 03, 2023 44.96 45.93 44.59 45.37 337,617 +0.40(+0.89%)
May 02, 2023 46.48 47.07 44.73 44.97 617,389 -2.50(-5.26%)
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.