Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

42.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 41.83 42.36 41.58 42.03 425,964 +0.18(+0.43%)
Jun 05, 2023 42.08 42.44 41.24 41.85 475,716 -0.41(-0.97%)
Jun 02, 2023 43.30 43.50 42.05 42.26 332,015 +0.17(+0.40%)
Jun 01, 2023 41.76 42.48 41.10 42.09 470,544 +0.18(+0.43%)
May 31, 2023 42.00 43.37 41.77 41.91 801,887 -0.37(-0.88%)
May 30, 2023 44.98 45.15 42.01 42.28 1,052,786 -2.77(-6.15%)
May 26, 2023 45.81 45.85 43.80 45.05 620,529 -0.57(-1.25%)
May 25, 2023 45.62 46.28 44.94 45.62 630,751 -0.32(-0.70%)
May 24, 2023 45.85 46.85 45.25 45.94 534,046 -0.19(-0.41%)
May 23, 2023 44.10 47.12 43.73 46.13 850,338 +1.78(+4.01%)
May 22, 2023 44.25 44.56 43.27 44.35 838,418 +0.57(+1.30%)
May 19, 2023 43.74 44.36 43.35 43.78 1,173,472 -0.28(-0.64%)
May 18, 2023 43.50 44.60 42.44 44.06 1,569,121 +1.08(+2.51%)
May 17, 2023 41.07 43.14 40.78 42.98 651,645 +1.88(+4.57%)
May 16, 2023 40.67 41.58 40.30 41.10 611,817 -0.49(-1.18%)
May 15, 2023 42.94 42.94 40.55 41.59 996,890 -0.66(-1.56%)
May 12, 2023 43.49 44.69 41.72 42.25 831,573 -1.29(-2.96%)
May 11, 2023 43.05 44.30 42.57 43.54 645,463 -0.35(-0.80%)
May 10, 2023 43.81 44.30 42.71 43.89 777,905 +0.42(+0.97%)
May 09, 2023 46.66 46.77 41.50 43.47 3,034,773 -3.91(-8.25%)
May 08, 2023 48.76 48.82 47.27 47.38 426,688 -0.71(-1.48%)
May 05, 2023 48.11 48.23 47.28 48.09 507,807 +0.85(+1.80%)
May 04, 2023 48.57 48.57 47.03 47.24 435,129 -0.18(-0.38%)
May 03, 2023 46.99 48.00 46.60 47.42 323,031 +0.42(+0.89%)
May 02, 2023 48.58 49.20 46.75 47.00 590,717 -2.61(-5.26%)
May 01, 2023 49.95 50.45 48.67 49.61 553,860 +0.00(+0.00%)
Apr 28, 2023 46.80 50.00 42.94 49.61 1,765,050 +1.88(+3.94%)
Apr 27, 2023 45.37 48.06 45.30 47.73 706,476 +2.19(+4.81%)
Apr 26, 2023 46.49 47.16 45.26 45.54 729,327 -0.28(-0.61%)
Apr 25, 2023 45.09 46.34 45.09 45.82 547,522 -0.18(-0.39%)
Apr 24, 2023 47.55 47.55 45.00 46.00 934,172 -1.57(-3.30%)
Apr 21, 2023 48.08 48.40 46.79 47.57 839,545 -1.35(-2.76%)
Apr 20, 2023 48.41 50.26 48.41 48.92 895,847 -0.37(-0.75%)
Apr 19, 2023 48.41 49.38 48.05 49.29 365,430 -0.43(-0.86%)
Apr 18, 2023 50.45 50.59 49.12 49.72 225,442 -0.74(-1.47%)
Apr 17, 2023 49.66 51.35 49.35 50.46 376,001 +1.14(+2.31%)
Apr 14, 2023 49.82 50.37 48.28 49.32 419,492 -0.96(-1.91%)
Apr 13, 2023 49.17 50.53 48.72 50.28 362,270 +1.83(+3.78%)
Apr 12, 2023 50.14 50.84 48.37 48.45 433,598 -1.84(-3.66%)
Apr 11, 2023 49.51 50.49 49.21 50.29 535,446 +0.58(+1.17%)
Apr 10, 2023 46.76 49.72 46.51 49.71 431,529 +2.78(+5.92%)
Apr 06, 2023 47.53 47.79 46.88 46.93 238,174 -0.89(-1.86%)
Apr 05, 2023 49.00 49.54 47.13 47.82 449,098 -1.80(-3.63%)
Apr 04, 2023 50.00 50.27 48.86 49.62 230,035 -0.27(-0.54%)
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.