Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinkosolar Holding Company ADR (NY: JKS )

24.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.64 24.40 23.32 23.64 104 -0.37(-1.55%)
Aug 30, 2010 24.74 25.31 23.93 24.02 678,978 -0.08(-0.32%)
Aug 27, 2010 24.09 24.54 22.68 24.09 432,083 +1.12(+4.87%)
Aug 26, 2010 23.18 24.21 22.58 22.97 940 -0.19(-0.83%)
Aug 25, 2010 23.80 24.19 21.26 23.16 5,854 -0.02(-0.08%)
Aug 24, 2010 23.44 24.40 22.87 23.18 104 -1.30(-5.31%)
Aug 23, 2010 24.88 25.64 23.83 24.48 1,110,616 +0.82(+3.48%)
Aug 20, 2010 21.32 23.76 20.49 23.66 917,233 +1.77(+8.09%)
Aug 19, 2010 23.89 23.92 21.54 21.89 418 -1.51(-6.46%)
Aug 18, 2010 21.54 23.90 21.42 23.40 1,113 +2.61(+12.56%)
Aug 17, 2010 19.29 20.95 19.05 20.79 542,215 +2.13(+11.44%)
Aug 16, 2010 19.02 19.06 18.10 18.66 454,258 +0.56(+3.12%)
Aug 13, 2010 18.09 18.79 17.91 18.09 261,461 -0.17(-0.92%)
Aug 12, 2010 18.32 18.94 18.04 18.26 176,025 -0.63(-3.31%)
Aug 11, 2010 19.24 19.60 17.66 18.89 356,253 -0.81(-4.13%)
Aug 10, 2010 19.40 19.81 18.83 19.70 1,149 +0.76(+3.99%)
Aug 09, 2010 17.81 19.57 17.80 18.94 507,542 +1.46(+8.37%)
Aug 06, 2010 17.48 17.65 17.12 17.48 168,704 +0.43(+2.53%)
Aug 05, 2010 16.72 17.46 16.55 17.05 169,640 +0.31(+1.83%)
Aug 04, 2010 16.04 17.21 15.96 16.74 411,140 +0.91(+5.74%)
Aug 03, 2010 15.39 16.03 15.05 15.84 246,560 +0.90(+6.02%)
Aug 02, 2010 14.35 15.26 14.06 14.94 200,202 +0.88(+6.26%)
Jul 30, 2010 14.06 14.21 13.77 14.06 18,882 -0.10(-0.68%)
Jul 29, 2010 14.25 14.35 12.59 14.15 196,658 +0.10(+0.68%)
Jul 28, 2010 14.48 14.48 13.91 14.06 64,193 -0.37(-2.59%)
Jul 27, 2010 14.83 15.24 14.22 14.43 125,931 +0.19(+1.34%)
Jul 26, 2010 13.62 14.54 13.45 14.24 244,839 +0.74(+5.46%)
Jul 23, 2010 13.72 14.09 13.40 13.50 121,560 -0.21(-1.50%)
Jul 22, 2010 14.12 14.14 13.66 13.71 174,498 -0.06(-0.45%)
Jul 21, 2010 13.69 14.27 13.63 13.77 160,708 +0.33(+2.42%)
Jul 20, 2010 13.01 13.75 13.01 13.44 138,159 +0.55(+4.31%)
Jul 19, 2010 12.25 12.89 11.86 12.89 98,422 +0.60(+4.91%)
Jul 16, 2010 12.29 12.44 12.03 12.29 44,822 +0.03(+0.23%)
Jul 15, 2010 12.04 12.39 11.74 12.26 81,710 +0.15(+1.26%)
Jul 14, 2010 11.63 12.71 11.26 12.10 77,560 +0.00(+0.00%)
Jul 13, 2010 11.95 12.25 11.69 12.10 147,546 +0.24(+2.02%)
Jul 12, 2010 12.07 12.07 11.72 11.86 10,085 -0.10(-0.80%)
Jul 09, 2010 11.96 12.11 11.91 11.96 34,748 +0.11(+0.89%)
Jul 08, 2010 12.20 12.47 11.58 11.85 116,674 +0.00(+0.00%)
Jul 07, 2010 10.34 11.95 10.34 11.85 273,834 +1.53(+14.83%)
Jul 06, 2010 9.912 10.40 9.912 10.32 48,014 +0.55(+5.68%)
Jul 02, 2010 9.769 10.06 9.482 9.769 32,282 +0.39(+4.18%)
Jul 01, 2010 9.424 9.616 9.243 9.377 64,082 +0.10(+1.03%)
Jun 30, 2010 9.434 9.673 9.281 9.281 38,900 -0.25(-2.61%)
Jun 29, 2010 10.13 10.13 9.530 9.530 34,490 -1.00(-9.45%)
Jun 25, 2010 10.52 10.52 10.14 10.52 64,067 +0.14(+1.38%)
Jun 24, 2010 10.48 10.48 10.14 10.38 44,000 -0.05(-0.46%)
Jun 23, 2010 10.46 10.53 10.23 10.43 66,994 +0.01(+0.09%)
Jun 22, 2010 10.52 10.57 10.30 10.42 62,686 +0.06(+0.55%)
Jun 21, 2010 10.22 10.36 10.11 10.36 20,171 +0.20(+1.98%)
Jun 18, 2010 10.16 10.17 9.855 10.16 17,506 +0.11(+1.05%)
Jun 17, 2010 10.09 10.09 9.472 10.06 56,150 +0.18(+1.84%)
Jun 16, 2010 9.855 10.24 9.779 9.874 101,090 -0.08(-0.77%)
Jun 15, 2010 9.855 9.951 9.616 9.951 66,127 +0.26(+2.67%)
Jun 14, 2010 9.453 9.903 9.405 9.692 67,203 +0.46(+4.97%)
Jun 11, 2010 8.420 9.415 8.420 9.233 64,762 +0.59(+6.87%)
Jun 10, 2010 8.496 8.669 8.276 8.640 32,161 +0.40(+4.88%)
Jun 09, 2010 8.334 8.334 8.085 8.238 32,705 -0.18(-2.16%)
Jun 08, 2010 8.898 8.898 8.276 8.420 49,358 -0.62(-6.88%)
Jun 07, 2010 9.491 9.491 9.042 9.042 16,681 -0.19(-2.07%)
Jun 04, 2010 9.233 9.415 9.023 9.233 28,981 -0.09(-0.92%)
Jun 03, 2010 9.472 9.472 9.281 9.319 8,099 -0.16(-1.72%)
Jun 02, 2010 9.845 9.845 9.472 9.482 39,176 -0.41(-4.16%)
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.