Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

25.02 +0.28 (+1.13%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.46 17.46 17.46 0 +0.72(+4.29%)
Mar 28, 2018 17.44 17.44 16.67 16.74 575,007 -0.65(-3.74%)
Mar 27, 2018 18.26 18.99 17.24 17.39 544,923 -1.24(-6.67%)
Mar 26, 2018 18.14 18.75 17.99 18.64 556,377 +0.98(+5.53%)
Mar 23, 2018 17.61 18.11 16.08 17.66 1,324,128 -0.13(-0.75%)
Mar 22, 2018 18.28 18.56 17.51 17.80 1,042,855 -1.54(-7.97%)
Mar 21, 2018 19.76 19.87 19.16 19.34 486,809 -0.28(-1.41%)
Mar 20, 2018 19.42 19.78 19.26 19.61 592,490 +0.25(+1.28%)
Mar 19, 2018 19.53 20.43 18.78 19.37 1,454,735 +0.85(+4.60%)
Mar 16, 2018 17.99 18.97 17.62 18.51 1,087,221 +0.78(+4.42%)
Mar 15, 2018 18.13 18.18 17.61 17.73 265,638 -0.33(-1.85%)
Mar 14, 2018 18.11 18.42 17.88 18.06 143,864 +0.09(+0.48%)
Mar 13, 2018 18.05 18.38 17.88 17.98 200,817 +0.15(+0.86%)
Mar 12, 2018 17.61 18.39 17.61 17.83 361,289 +0.27(+1.53%)
Mar 09, 2018 17.68 17.68 17.37 17.56 214,792 -0.09(-0.49%)
Mar 08, 2018 17.34 17.68 17.13 17.64 217,006 +0.41(+2.39%)
Mar 07, 2018 17.12 17.23 269,260 -0.11(-0.66%)
Mar 06, 2018 17.61 17.94 17.35 17.35 355,047 -0.12(-0.71%)
Mar 05, 2018 17.52 17.75 17.34 17.47 233,405 -0.11(-0.65%)
Mar 02, 2018 17.02 17.81 16.51 17.59 680,908 +0.35(+2.05%)
Mar 01, 2018 17.14 17.84 17.07 17.23 584,303 +0.13(+0.78%)
Feb 28, 2018 17.03 17.22 16.88 17.10 265,841 +0.29(+1.71%)
Feb 27, 2018 17.68 17.69 16.80 16.81 398,346 -1.01(-5.69%)
Feb 26, 2018 17.17 17.94 17.17 17.83 323,048 +0.77(+4.49%)
Feb 23, 2018 17.70 17.71 16.71 17.06 473,815 -0.52(-2.94%)
Feb 22, 2018 17.58 623,977 -0.14(-0.81%)
Feb 21, 2018 17.86 18.02 17.42 17.72 327,982 -0.06(-0.32%)
Feb 20, 2018 18.15 18.15 17.65 17.78 358,383 -0.37(-2.06%)
Feb 16, 2018 18.15 18.15 18.15 0 +0.10(+0.53%)
Feb 15, 2018 17.87 18.20 17.56 18.05 428,750 +0.68(+3.91%)
Feb 14, 2018 16.75 17.39 16.74 17.38 498,075 +0.49(+2.89%)
Feb 13, 2018 16.84 17.21 16.74 16.89 520,882 +0.06(+0.34%)
Feb 12, 2018 16.84 17.30 16.51 16.83 1,176,870 +0.39(+2.39%)
Feb 09, 2018 16.72 16.96 15.37 16.44 1,568,249 -0.08(-0.46%)
Feb 08, 2018 17.70 17.71 16.51 16.51 1,922,205 -0.86(-4.96%)
Feb 07, 2018 18.23 18.25 17.36 17.38 4,624,633 -2.10(-10.76%)
Feb 06, 2018 20.23 19.21 19.47 679,264 -0.76(-3.74%)
Feb 05, 2018 20.27 20.64 20.06 20.23 345,220 -0.32(-1.54%)
Feb 02, 2018 20.65 20.78 20.41 20.54 304,587 -0.32(-1.51%)
Feb 01, 2018 21.16 21.48 20.69 20.86 527,160 -0.40(-1.89%)
Jan 31, 2018 21.98 22.40 21.18 21.26 370,686 -0.55(-2.54%)
Jan 30, 2018 22.04 22.14 22.01 21.82 296,467 -0.37(-1.68%)
Jan 29, 2018 22.29 22.79 21.91 22.19 439,342 +0.54(+2.47%)
Jan 26, 2018 21.82 21.82 21.10 21.65 403,649 +0.20(+0.94%)
Jan 25, 2018 20.50 21.77 20.46 21.45 738,190 +1.42(+7.07%)
Jan 24, 2018 20.47 21.04 19.30 20.04 1,242,193 -0.55(-2.70%)
Jan 23, 2018 22.01 22.10 20.53 20.59 1,625,920 -1.77(-7.92%)
Jan 22, 2018 23.14 23.15 22.25 22.36 660,780 -0.77(-3.31%)
Jan 19, 2018 23.01 23.37 23.01 23.13 278,046 +0.10(+0.42%)
Jan 18, 2018 23.17 23.35 22.72 23.03 455,701 -0.17(-0.74%)
Jan 17, 2018 23.48 23.53 23.00 23.20 230,123 +0.09(+0.37%)
Jan 16, 2018 23.71 23.99 22.97 23.12 437,686 -0.41(-1.75%)
Jan 12, 2018 23.53 23.53 23.53 0 -0.17(-0.73%)
Jan 11, 2018 23.09 23.82 23.05 23.70 387,616 +0.65(+2.82%)
Jan 10, 2018 23.19 22.79 23.05 260,102 +0.09(+0.37%)
Jan 09, 2018 22.68 23.48 22.68 22.96 834,629 -0.12(-0.54%)
Jan 08, 2018 23.20 23.44 22.92 23.09 374,472 -0.10(-0.41%)
Jan 05, 2018 23.25 23.88 23.03 23.18 343,304 +0.04(+0.17%)
Jan 04, 2018 23.16 23.37 22.96 23.14 440,834 -0.13(-0.58%)
Jan 03, 2018 24.12 24.12 23.04 23.28 558,124 -0.70(-2.91%)
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.