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

Jinkosolar Holding Company ADR (NY: JKS )

19.74 -0.20 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2010 21.88 22.57 21.57 21.88 112 -0.35(-1.55%)
Aug 30, 2010 22.89 23.42 22.14 22.22 733,823 -0.07(-0.32%)
Aug 27, 2010 22.29 22.71 20.98 22.29 466,984 +1.04(+4.87%)
Aug 26, 2010 21.45 22.40 20.89 21.26 1,016 -0.18(-0.83%)
Aug 25, 2010 22.02 22.38 19.67 21.43 6,327 -0.02(-0.08%)
Aug 24, 2010 21.69 22.57 21.16 21.45 112 -1.20(-5.31%)
Aug 23, 2010 23.02 23.73 22.05 22.65 1,200,327 +0.76(+3.48%)
Aug 20, 2010 19.72 21.98 18.96 21.89 991,322 +1.64(+8.09%)
Aug 19, 2010 22.11 22.13 19.93 20.26 451 -1.40(-6.46%)
Aug 18, 2010 19.93 22.11 19.82 21.65 1,202 +2.42(+12.56%)
Aug 17, 2010 17.85 19.39 17.63 19.24 586,012 +1.97(+11.44%)
Aug 16, 2010 17.60 17.63 16.75 17.26 490,951 +0.52(+3.12%)
Aug 13, 2010 16.74 17.39 16.57 16.74 282,581 -0.16(-0.92%)
Aug 12, 2010 16.95 17.53 16.69 16.90 190,244 -0.58(-3.31%)
Aug 11, 2010 17.80 18.14 16.34 17.48 385,029 -0.75(-4.13%)
Aug 10, 2010 17.95 18.33 17.42 18.23 1,242 +0.70(+3.99%)
Aug 09, 2010 16.48 18.10 16.47 17.53 548,539 +1.35(+8.37%)
Aug 06, 2010 16.17 16.33 15.84 16.17 182,331 +0.40(+2.53%)
Aug 05, 2010 15.47 16.16 15.32 15.78 183,343 +0.28(+1.83%)
Aug 04, 2010 14.84 15.92 14.77 15.49 444,350 +0.84(+5.74%)
Aug 03, 2010 14.24 14.83 13.93 14.65 266,476 +0.83(+6.02%)
Aug 02, 2010 13.28 14.12 13.00 13.82 216,373 +0.81(+6.26%)
Jul 30, 2010 13.00 13.15 12.74 13.00 20,408 -0.09(-0.68%)
Jul 29, 2010 13.18 13.28 11.65 13.09 212,543 +0.09(+0.68%)
Jul 28, 2010 13.39 13.39 12.87 13.00 69,378 -0.35(-2.59%)
Jul 27, 2010 13.72 14.10 13.16 13.35 136,103 +0.18(+1.34%)
Jul 26, 2010 12.61 13.46 12.45 13.17 264,616 +0.68(+5.46%)
Jul 23, 2010 12.70 13.04 12.39 12.49 131,379 -0.19(-1.50%)
Jul 22, 2010 13.07 13.08 12.64 12.68 188,594 -0.06(-0.45%)
Jul 21, 2010 12.67 13.20 12.62 12.74 173,689 +0.30(+2.42%)
Jul 20, 2010 12.04 12.72 12.04 12.44 149,319 +0.51(+4.31%)
Jul 19, 2010 11.33 11.92 10.98 11.92 106,372 +0.56(+4.91%)
Jul 16, 2010 11.37 11.51 11.13 11.37 48,443 +0.03(+0.23%)
Jul 15, 2010 11.14 11.46 10.86 11.34 88,310 +0.14(+1.26%)
Jul 14, 2010 10.76 11.76 10.42 11.20 83,825 +0.00(+0.00%)
Jul 13, 2010 11.06 11.33 10.82 11.20 159,464 +0.22(+2.02%)
Jul 12, 2010 11.17 11.17 10.84 10.98 10,900 -0.09(-0.80%)
Jul 09, 2010 11.07 11.21 11.02 11.07 37,555 +0.10(+0.89%)
Jul 08, 2010 11.29 11.54 10.71 10.97 126,099 +0.00(+0.00%)
Jul 07, 2010 9.570 11.06 9.570 10.97 295,953 +1.42(+14.83%)
Jul 06, 2010 9.172 9.623 9.172 9.552 51,892 +0.51(+5.68%)
Jul 02, 2010 9.039 9.304 8.773 9.039 34,890 +0.36(+4.18%)
Jul 01, 2010 8.720 8.897 8.552 8.676 69,258 +0.09(+1.03%)
Jun 30, 2010 8.729 8.950 8.587 8.587 42,042 -0.23(-2.61%)
Jun 29, 2010 9.375 9.375 8.817 8.817 37,276 -0.92(-9.45%)
Jun 25, 2010 9.738 9.738 9.384 9.738 69,243 +0.13(+1.38%)
Jun 24, 2010 9.694 9.694 9.384 9.605 47,555 -0.04(-0.46%)
Jun 23, 2010 9.676 9.747 9.464 9.650 72,405 +0.01(+0.09%)
Jun 22, 2010 9.738 9.782 9.535 9.641 67,749 +0.05(+0.55%)
Jun 21, 2010 9.455 9.588 9.357 9.588 21,800 +0.19(+1.98%)
Jun 18, 2010 9.402 9.411 9.118 9.402 18,920 +0.10(+1.05%)
Jun 17, 2010 9.340 9.340 8.764 9.304 60,686 +0.17(+1.84%)
Jun 16, 2010 9.118 9.473 9.048 9.136 109,256 -0.07(-0.77%)
Jun 15, 2010 9.118 9.207 8.897 9.207 71,469 +0.24(+2.67%)
Jun 14, 2010 8.747 9.163 8.702 8.968 72,631 +0.42(+4.97%)
Jun 11, 2010 7.791 8.711 7.791 8.543 69,994 +0.55(+6.87%)
Jun 10, 2010 7.861 8.021 7.658 7.994 34,759 +0.37(+4.88%)
Jun 09, 2010 7.711 7.711 7.481 7.622 35,347 -0.17(-2.16%)
Jun 08, 2010 8.233 8.233 7.658 7.791 53,345 -0.58(-6.88%)
Jun 07, 2010 8.782 8.782 8.366 8.366 18,029 -0.18(-2.07%)
Jun 04, 2010 8.543 8.711 8.348 8.543 31,322 -0.08(-0.92%)
Jun 03, 2010 8.764 8.764 8.587 8.623 8,754 -0.15(-1.72%)
Jun 02, 2010 9.110 9.110 8.764 8.773 42,341 -0.38(-4.16%)
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.