Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

22.61 +0.80 (+3.67%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 23.59 23.60 21.38 21.81 1,832,519 -2.15(-8.97%)
Jun 18, 2024 23.57 24.25 23.47 23.96 462,644 +0.22(+0.93%)
Jun 17, 2024 23.76 23.97 23.32 23.74 684,292 +0.13(+0.55%)
Jun 14, 2024 24.20 24.20 23.46 23.61 777,441 -0.90(-3.67%)
Jun 13, 2024 25.34 25.49 24.40 24.51 438,344 -0.97(-3.81%)
Jun 12, 2024 26.43 26.82 25.29 25.48 502,706 +0.02(+0.08%)
Jun 11, 2024 25.11 25.67 24.93 25.46 604,269 +0.13(+0.51%)
Jun 10, 2024 25.44 25.55 24.85 25.33 551,682 +0.07(+0.28%)
Jun 07, 2024 25.97 26.46 25.19 25.26 519,942 -1.08(-4.10%)
Jun 06, 2024 27.19 27.19 26.34 26.34 522,325 -1.10(-4.01%)
Jun 05, 2024 27.62 27.80 27.11 27.44 355,860 +0.05(+0.18%)
Jun 04, 2024 28.31 28.31 27.25 27.39 1,038,933 -0.90(-3.18%)
Jun 03, 2024 30.28 30.77 28.26 28.29 730,457 -1.45(-4.88%)
May 31, 2024 29.91 30.15 28.57 29.74 915,648 -0.04(-0.13%)
May 30, 2024 28.88 29.99 27.88 29.78 1,351,966 +0.17(+0.57%)
May 29, 2024 28.22 30.39 28.14 29.61 1,227,384 +1.18(+4.15%)
May 28, 2024 27.59 28.81 27.01 28.43 803,435 +0.62(+2.23%)
May 24, 2024 26.82 28.00 26.60 27.81 787,132 +1.26(+4.75%)
May 23, 2024 27.50 27.50 26.17 26.55 1,041,197 -2.00(-7.01%)
May 22, 2024 25.32 28.80 25.32 28.55 2,825,089 +4.15(+17.01%)
May 21, 2024 23.86 24.45 23.74 24.40 583,130 +0.41(+1.71%)
May 20, 2024 24.39 24.44 23.91 23.99 502,387 -0.48(-1.96%)
May 17, 2024 24.71 25.02 24.22 24.47 552,535 -0.32(-1.29%)
May 16, 2024 25.72 25.90 24.71 24.79 1,553,706 -0.94(-3.65%)
May 15, 2024 26.79 26.80 25.35 25.73 716,490 -0.79(-2.98%)
May 14, 2024 25.20 26.59 24.87 26.52 974,772 +1.77(+7.15%)
May 13, 2024 24.11 25.83 24.02 24.75 710,784 +1.02(+4.30%)
May 10, 2024 26.14 26.14 23.72 23.73 817,114 -2.38(-9.12%)
May 09, 2024 25.46 26.11 25.08 26.11 628,955 +0.70(+2.75%)
May 08, 2024 25.43 25.58 24.97 25.41 455,431 -0.62(-2.38%)
May 07, 2024 25.71 26.28 25.43 26.03 383,390 +0.32(+1.24%)
May 06, 2024 26.18 26.48 25.35 25.71 676,291 -0.47(-1.80%)
May 03, 2024 25.97 26.41 25.67 26.18 588,229 +0.65(+2.55%)
May 02, 2024 25.51 25.68 24.62 25.53 651,307 +0.41(+1.63%)
May 01, 2024 24.20 25.56 24.04 25.12 564,426 +1.00(+4.15%)
Apr 30, 2024 24.17 24.34 23.61 24.12 791,264 -0.63(-2.55%)
Apr 29, 2024 25.33 25.52 23.59 24.75 1,292,858 +0.61(+2.53%)
Apr 26, 2024 23.21 24.48 23.18 24.14 989,710 +1.05(+4.55%)
Apr 25, 2024 22.91 23.15 22.63 23.09 786,299 -0.08(-0.35%)
Apr 24, 2024 23.05 23.32 22.60 23.17 958,277 +0.29(+1.27%)
Apr 23, 2024 21.80 23.42 21.76 22.88 764,715 +1.06(+4.86%)
Apr 22, 2024 21.61 22.12 21.41 21.82 934,334 +0.26(+1.21%)
Apr 19, 2024 21.55 22.02 21.42 21.56 995,826 -0.10(-0.46%)
Apr 18, 2024 22.00 22.05 21.06 21.66 971,466 -0.03(-0.14%)
Apr 17, 2024 22.69 23.45 21.25 21.69 1,286,925 -0.82(-3.64%)
Apr 16, 2024 22.51 22.98 22.07 22.51 841,276 -0.25(-1.10%)
Apr 15, 2024 23.15 23.45 22.61 22.76 719,542 -0.26(-1.13%)
Apr 12, 2024 23.81 24.19 23.02 23.02 730,730 -0.95(-3.96%)
Apr 11, 2024 25.30 25.30 23.96 23.97 1,337,712 -1.35(-5.33%)
Apr 10, 2024 24.75 25.33 24.29 25.32 1,721,290 -0.28(-1.09%)
Apr 09, 2024 23.95 25.60 23.77 25.60 944,126 +1.92(+8.11%)
Apr 08, 2024 23.47 24.29 23.36 23.68 552,898 +0.41(+1.76%)
Apr 05, 2024 23.55 23.73 23.10 23.27 738,401 -0.56(-2.35%)
Apr 04, 2024 24.60 25.13 23.70 23.83 664,308 -0.51(-2.10%)
Apr 03, 2024 23.49 24.50 23.45 24.34 620,653 +0.43(+1.80%)
Apr 02, 2024 24.68 24.68 23.62 23.91 650,221 -1.29(-5.12%)
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.