Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

47.90 +0.15 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 46.00 47.99 45.58 47.90 427,685 +0.15(+0.31%)
Mar 23, 2023 48.44 50.07 47.14 47.75 697,426 -0.02(-0.04%)
Mar 22, 2023 49.70 49.70 47.56 47.77 614,121 -1.43(-2.91%)
Mar 21, 2023 46.97 49.40 46.40 49.20 967,503 +4.15(+9.21%)
Mar 20, 2023 42.80 45.96 42.60 45.05 971,563 +2.29(+5.36%)
Mar 17, 2023 45.82 45.82 42.41 42.76 1,507,685 -3.19(-6.94%)
Mar 16, 2023 46.07 46.35 44.20 45.95 1,473,641 -2.29(-4.75%)
Mar 15, 2023 48.51 49.40 47.19 48.24 1,043,907 -2.06(-4.10%)
Mar 14, 2023 50.42 51.37 49.41 50.30 746,773 +0.62(+1.25%)
Mar 13, 2023 47.72 50.31 47.31 49.68 994,462 +0.70(+1.43%)
Mar 10, 2023 50.51 50.51 46.00 48.98 3,679,756 -7.18(-12.78%)
Mar 09, 2023 58.49 58.96 56.08 56.16 1,219,178 -0.55(-0.97%)
Mar 08, 2023 56.90 56.97 54.37 56.71 563,798 +0.06(+0.11%)
Mar 07, 2023 57.10 57.24 55.61 56.65 721,133 -0.35(-0.61%)
Mar 06, 2023 56.99 57.98 56.47 57.00 988,793 +0.78(+1.39%)
Mar 03, 2023 55.80 57.25 55.38 56.22 596,228 +1.02(+1.85%)
Mar 02, 2023 55.19 56.18 54.61 55.20 471,599 -1.24(-2.20%)
Mar 01, 2023 56.18 57.20 55.52 56.44 776,041 +3.44(+6.49%)
Feb 28, 2023 52.60 53.60 52.12 53.00 792,434 +1.07(+2.06%)
Feb 27, 2023 51.00 53.15 51.00 51.93 649,962 +2.29(+4.61%)
Feb 24, 2023 51.85 52.60 49.24 49.64 813,966 -3.91(-7.30%)
Feb 23, 2023 53.86 54.94 52.54 53.55 722,632 +1.45(+2.78%)
Feb 22, 2023 50.98 52.62 50.39 52.10 728,868 +1.91(+3.81%)
Feb 21, 2023 50.06 50.82 49.70 50.19 794,675 -0.56(-1.10%)
Feb 17, 2023 50.71 51.29 49.50 50.75 858,713 -1.30(-2.50%)
Feb 16, 2023 53.00 53.87 52.02 52.05 465,022 -1.91(-3.54%)
Feb 15, 2023 51.39 54.26 51.39 53.96 452,591 +1.74(+3.33%)
Feb 14, 2023 51.90 52.99 51.37 52.22 407,255 -0.56(-1.06%)
Feb 13, 2023 53.79 53.95 52.55 52.78 567,101 -0.02(-0.04%)
Feb 10, 2023 51.87 53.27 50.87 52.80 441,343 +0.19(+0.36%)
Feb 09, 2023 54.45 55.57 52.30 52.61 771,304 -0.30(-0.57%)
Feb 08, 2023 54.73 55.45 52.56 52.91 475,671 -0.84(-1.56%)
Feb 07, 2023 53.91 54.72 52.20 53.75 616,846 -0.45(-0.83%)
Feb 06, 2023 53.21 54.35 51.85 54.20 583,337 -0.46(-0.84%)
Feb 03, 2023 55.00 56.99 54.28 54.66 532,312 -1.73(-3.07%)
Feb 02, 2023 57.29 58.23 55.94 56.39 768,773 -0.78(-1.36%)
Feb 01, 2023 57.45 57.83 55.03 57.17 861,628 +0.79(+1.40%)
Jan 31, 2023 53.87 56.84 53.87 56.38 614,555 +2.03(+3.74%)
Jan 30, 2023 55.65 55.75 53.84 54.35 667,459 -1.86(-3.31%)
Jan 27, 2023 56.54 56.95 55.34 56.21 452,898 -0.34(-0.60%)
Jan 26, 2023 59.07 59.18 56.29 56.55 479,803 -0.59(-1.03%)
Jan 25, 2023 57.84 57.85 56.18 57.14 450,496 -1.09(-1.87%)
Jan 24, 2023 60.15 60.18 57.73 58.23 843,180 -1.63(-2.72%)
Jan 23, 2023 57.20 60.44 56.88 59.86 719,787 +3.19(+5.63%)
Jan 20, 2023 58.38 58.49 56.25 56.67 1,186,713 +1.12(+2.02%)
Jan 19, 2023 54.91 56.54 54.40 55.55 547,273 -0.75(-1.33%)
Jan 18, 2023 58.20 58.98 56.01 56.30 512,921 -1.20(-2.09%)
Jan 17, 2023 57.44 57.97 54.37 57.50 1,393,210 -1.40(-2.38%)
Jan 13, 2023 57.89 59.59 56.90 58.90 1,055,967 +0.27(+0.46%)
Jan 12, 2023 56.85 58.83 55.31 58.63 1,718,331 +0.34(+0.58%)
Jan 11, 2023 54.81 61.27 54.81 58.29 4,121,109 +4.91(+9.20%)
Jan 10, 2023 49.12 53.40 48.92 53.38 1,551,415 +4.26(+8.67%)
Jan 09, 2023 47.77 50.36 47.38 49.12 1,577,714 +2.93(+6.34%)
Jan 06, 2023 42.58 46.51 41.89 46.19 2,641,622 +6.22(+15.56%)
Jan 05, 2023 41.32 41.63 39.78 39.97 697,368 -2.07(-4.92%)
Jan 04, 2023 41.59 42.75 41.28 42.04 800,501 +0.73(+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.