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 (%)
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%)
Jun 01, 2010 10.20 10.20 9.836 9.893 25,406 -0.11(-1.05%)
May 28, 2010 9.999 10.29 9.855 9.999 115,280 +0.24(+2.45%)
May 27, 2010 9.405 9.817 9.090 9.759 127,216 +0.74(+8.17%)
May 26, 2010 8.611 9.090 8.611 9.023 66,303 +0.36(+4.20%)
May 25, 2010 8.850 8.850 8.372 8.659 147,366 -0.05(-0.55%)
May 24, 2010 9.080 9.080 8.535 8.707 110,463 +0.09(+1.10%)
May 21, 2010 8.095 8.946 8.085 8.612 147,381 +0.51(+6.33%)
May 20, 2010 9.137 9.195 7.874 8.099 438,836 -1.22(-13.09%)
May 19, 2010 9.807 9.903 9.319 9.319 184,642 -0.49(-4.98%)
May 18, 2010 10.28 10.52 9.683 9.807 192,592 -0.47(-4.56%)
May 17, 2010 10.57 10.66 9.979 10.28 244,487 -0.26(-2.45%)
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.