Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

20.38 +0.26 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 38.34 39.52 38.22 39.29 546,176 +1.07(+2.80%)
Jun 29, 2023 38.07 38.45 37.45 38.22 432,425 -0.05(-0.14%)
Jun 28, 2023 37.89 38.27 37.51 38.27 761,189 +0.63(+1.67%)
Jun 27, 2023 38.00 38.00 37.22 37.64 249,372 +0.45(+1.21%)
Jun 26, 2023 37.53 38.80 37.10 37.19 636,881 -0.09(-0.24%)
Jun 23, 2023 38.80 39.50 37.16 37.28 919,091 -1.24(-3.22%)
Jun 22, 2023 38.34 38.80 37.48 38.52 588,701 -0.13(-0.34%)
Jun 21, 2023 38.60 39.35 38.07 38.65 692,334 +0.01(+0.02%)
Jun 20, 2023 41.06 41.06 38.28 38.64 1,397,032 -3.31(-7.89%)
Jun 16, 2023 41.59 42.36 41.14 41.95 1,971,781 +0.85(+2.07%)
Jun 15, 2023 37.73 41.33 37.34 41.10 2,627,676 +4.33(+11.77%)
Jun 14, 2023 36.48 37.00 35.59 36.77 597,287 +0.17(+0.46%)
Jun 13, 2023 36.30 37.24 36.12 36.61 529,374 +0.58(+1.60%)
Jun 12, 2023 36.52 36.52 35.13 36.03 884,224 -0.75(-2.05%)
Jun 09, 2023 36.47 37.24 35.92 36.78 991,730 +0.72(+1.99%)
Jun 08, 2023 36.14 36.39 35.56 36.07 1,114,590 -0.12(-0.32%)
Jun 07, 2023 37.05 37.54 36.14 36.18 565,116 -1.03(-2.76%)
Jun 06, 2023 37.03 37.50 36.81 37.21 481,158 +0.16(+0.43%)
Jun 05, 2023 37.25 37.57 36.51 37.05 537,357 -0.36(-0.97%)
Jun 02, 2023 38.33 38.51 37.23 37.41 375,036 +0.15(+0.40%)
Jun 01, 2023 36.97 37.61 36.39 37.26 531,515 +0.16(+0.43%)
May 31, 2023 37.18 38.39 36.98 37.10 905,792 -0.33(-0.88%)
May 30, 2023 39.82 39.97 37.19 37.43 1,189,202 -2.45(-6.15%)
May 26, 2023 40.55 40.59 38.78 39.88 700,934 -0.50(-1.25%)
May 25, 2023 40.39 40.98 39.78 40.39 712,481 -0.28(-0.70%)
May 24, 2023 40.59 41.48 40.06 40.67 603,245 -0.17(-0.41%)
May 23, 2023 39.04 41.72 38.71 40.84 960,521 +1.58(+4.01%)
May 22, 2023 39.17 39.45 38.31 39.26 947,057 +0.50(+1.30%)
May 19, 2023 38.72 39.27 38.38 38.76 1,325,526 -0.25(-0.64%)
May 18, 2023 38.51 39.48 37.57 39.01 1,772,441 +0.96(+2.51%)
May 17, 2023 36.36 38.19 36.10 38.05 736,082 +1.66(+4.57%)
May 16, 2023 36.00 36.81 35.68 36.39 691,094 -0.43(-1.18%)
May 15, 2023 38.01 38.01 35.90 36.82 1,126,063 -0.58(-1.56%)
May 12, 2023 38.50 39.57 36.93 37.40 939,325 -1.14(-2.96%)
May 11, 2023 38.11 39.22 37.69 38.55 729,099 -0.31(-0.80%)
May 10, 2023 38.78 39.22 37.81 38.86 878,703 +0.37(+0.97%)
May 09, 2023 41.31 41.41 36.74 38.48 3,428,007 -3.46(-8.25%)
May 08, 2023 43.17 43.22 41.85 41.94 481,976 -0.63(-1.48%)
May 05, 2023 42.59 42.70 41.86 42.57 573,606 +0.75(+1.80%)
May 04, 2023 43.00 43.00 41.64 41.82 491,511 -0.16(-0.38%)
May 03, 2023 41.60 42.49 41.25 41.98 364,888 +0.37(+0.89%)
May 02, 2023 43.01 43.56 41.39 41.61 667,259 -2.31(-5.26%)
May 01, 2023 44.22 44.67 43.09 43.92 625,627 +0.00(+0.00%)
Apr 28, 2023 41.43 44.26 38.01 43.92 1,993,758 +1.66(+3.94%)
Apr 27, 2023 40.17 42.55 40.10 42.25 798,018 +1.94(+4.81%)
Apr 26, 2023 41.16 41.75 40.07 40.32 823,830 -0.25(-0.61%)
Apr 25, 2023 39.92 41.03 39.92 40.56 618,467 -0.16(-0.39%)
Apr 24, 2023 42.10 42.10 39.84 40.72 1,055,218 -1.39(-3.30%)
Apr 21, 2023 42.56 42.85 41.42 42.11 948,330 -1.20(-2.76%)
Apr 20, 2023 42.86 44.49 42.86 43.31 1,011,927 -0.33(-0.75%)
Apr 19, 2023 42.86 43.72 42.54 43.64 412,781 -0.38(-0.86%)
Apr 18, 2023 44.66 44.79 43.49 44.02 254,653 -0.66(-1.47%)
Apr 17, 2023 43.96 45.46 43.69 44.67 424,721 +1.01(+2.31%)
Apr 14, 2023 44.10 44.59 42.74 43.66 473,848 -0.85(-1.91%)
Apr 13, 2023 43.53 44.73 43.13 44.51 409,211 +1.62(+3.78%)
Apr 12, 2023 44.39 45.01 42.82 42.89 489,782 -1.63(-3.66%)
Apr 11, 2023 43.83 44.70 43.56 44.52 604,827 +0.51(+1.17%)
Apr 10, 2023 41.40 44.02 41.17 44.01 487,444 +2.46(+5.92%)
Apr 06, 2023 42.08 42.31 41.50 41.55 269,035 -0.79(-1.86%)
Apr 05, 2023 43.38 43.86 41.72 42.33 507,290 -1.59(-3.63%)
Apr 04, 2023 44.26 44.50 43.26 43.93 259,842 -0.24(-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.