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

Jinkosolar Holding Company ADR (NY: JKS )

24.14 +1.05 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2013 7.128 7.367 6.554 6.745 665,603 -0.36(-5.11%)
Apr 29, 2013 7.233 7.836 6.995 7.109 941,912 -0.02(-0.27%)
Apr 26, 2013 6.277 7.186 6.315 7.128 783,425 +0.81(+12.88%)
Apr 25, 2013 6.411 6.497 5.990 6.315 433,048 +0.06(+0.92%)
Apr 24, 2013 5.454 6.305 5.454 6.257 697,006 +0.83(+15.34%)
Apr 23, 2013 5.167 5.674 5.090 5.425 332,712 +0.26(+5.00%)
Apr 22, 2013 4.889 5.167 4.880 5.167 256,862 +0.28(+5.68%)
Apr 19, 2013 4.794 4.889 4.602 4.889 154,140 +0.19(+4.07%)
Apr 18, 2013 4.908 4.908 4.602 4.698 137,222 +0.04(+0.82%)
Apr 17, 2013 4.703 5.052 4.593 4.660 287,906 -0.14(-2.99%)
Apr 16, 2013 4.851 4.917 4.698 4.803 233,173 +0.19(+4.15%)
Apr 15, 2013 5.444 5.549 4.593 4.612 654,521 -0.85(-15.59%)
Apr 12, 2013 5.272 5.597 5.119 5.463 395,257 +0.09(+1.60%)
Apr 11, 2013 5.195 5.645 4.899 5.377 673,690 +0.21(+4.07%)
Apr 10, 2013 5.310 5.816 4.975 5.167 1,302,006 -0.38(-6.90%)
Apr 09, 2013 5.167 5.961 4.975 5.549 2,186,167 +0.77(+16.00%)
Apr 08, 2013 4.162 4.956 4.095 4.784 1,184,568 +0.81(+20.48%)
Apr 05, 2013 4.028 4.133 3.837 3.971 457,660 -0.08(-1.89%)
Apr 04, 2013 3.923 4.181 3.894 4.047 304,253 +0.18(+4.70%)
Apr 03, 2013 4.086 4.197 3.789 3.865 410,517 -0.16(-4.04%)
Apr 02, 2013 4.019 4.257 3.999 4.028 286,470 +0.01(+0.24%)
Apr 01, 2013 4.468 4.487 3.952 4.019 465,043 -0.42(-9.48%)
Mar 28, 2013 4.765 4.822 4.373 4.440 463,043 -0.29(-6.07%)
Mar 27, 2013 4.880 4.937 4.707 4.727 317,108 -0.17(-3.52%)
Mar 26, 2013 4.928 5.138 4.851 4.899 241,956 -0.01(-0.19%)
Mar 25, 2013 5.186 5.291 4.851 4.908 461,513 -0.36(-6.90%)
Mar 22, 2013 5.549 5.612 5.262 5.272 477,274 -0.30(-5.33%)
Mar 21, 2013 5.645 5.817 5.511 5.569 270,277 -0.14(-2.51%)
Mar 20, 2013 5.616 5.865 5.492 5.712 359,220 +0.22(+4.01%)
Mar 19, 2013 5.502 5.913 5.425 5.492 359,770 -0.05(-0.86%)
Mar 18, 2013 5.817 5.817 5.511 5.540 636,173 -0.35(-6.01%)
Mar 15, 2013 6.334 6.391 5.836 5.894 730,736 -0.55(-8.61%)
Mar 14, 2013 6.678 6.745 6.296 6.449 298,757 -0.22(-3.30%)
Mar 13, 2013 6.669 6.774 6.439 6.669 315,250 +0.02(+0.29%)
Mar 12, 2013 6.219 6.698 5.990 6.650 475,661 +0.37(+5.95%)
Mar 11, 2013 7.032 7.042 6.267 6.277 440,028 -0.71(-10.14%)
Mar 08, 2013 7.061 7.061 6.822 6.985 100,656 -0.11(-1.48%)
Mar 07, 2013 7.032 7.214 7.023 7.090 107,025 -0.04(-0.54%)
Mar 06, 2013 7.004 7.272 6.937 7.128 288,352 +0.24(+3.47%)
Mar 05, 2013 6.602 7.109 6.554 6.889 344,883 +0.36(+5.57%)
Mar 04, 2013 7.693 7.693 6.516 6.525 644,200 -0.98(-13.01%)
Mar 01, 2013 7.750 7.894 7.434 7.501 139,762 -0.29(-3.69%)
Feb 28, 2013 8.200 8.295 7.750 7.788 245,161 -0.10(-1.21%)
Feb 27, 2013 7.597 7.941 7.425 7.884 351,062 -0.06(-0.72%)
Feb 26, 2013 8.343 8.487 7.779 7.941 240,999 -0.43(-5.14%)
Feb 22, 2013 8.305 8.562 8.238 8.372 276,447 +0.28(+3.43%)
Feb 21, 2013 9.214 9.319 7.750 8.095 798,722 -1.12(-12.15%)
Feb 20, 2013 9.568 9.635 9.099 9.214 500,311 -0.02(-0.21%)
Feb 19, 2013 9.212 9.520 9.015 9.233 459,730 +0.27(+2.99%)
Feb 15, 2013 9.453 9.472 8.803 8.965 431,233 -0.30(-3.20%)
Feb 14, 2013 8.678 9.424 8.559 9.262 418,284 +0.72(+8.40%)
Feb 13, 2013 8.898 9.099 8.324 8.544 407,533 -0.18(-2.08%)
Feb 12, 2013 8.324 8.898 8.324 8.726 467,250 +0.47(+5.68%)
Feb 11, 2013 7.817 8.334 7.740 8.257 349,506 +0.59(+7.74%)
Feb 08, 2013 7.693 7.961 7.415 7.664 233,375 -0.10(-1.23%)
Feb 07, 2013 8.104 8.286 7.712 7.760 277,176 -0.31(-3.80%)
Feb 06, 2013 7.903 8.114 7.769 8.066 259,583 +0.84(+11.66%)
Feb 04, 2013 7.128 7.882 7.090 7.224 380,424 +0.02(+0.27%)
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.