Jinkosolar Holding Company ADR (NY: JKS )

21.66 -0.03 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 22.00 22.05 21.06 21.66 971,433 -0.03(-0.14%)
Apr 17, 2024 22.69 23.45 21.25 21.69 1,286,925 -0.82(-3.64%)
Apr 16, 2024 22.51 22.98 22.07 22.51 841,276 -0.25(-1.10%)
Apr 15, 2024 23.15 23.45 22.61 22.76 719,542 -0.26(-1.13%)
Apr 12, 2024 23.81 24.19 23.02 23.02 730,730 -0.95(-3.96%)
Apr 11, 2024 25.30 25.30 23.96 23.97 1,337,712 -1.35(-5.33%)
Apr 10, 2024 24.75 25.33 24.29 25.32 1,721,290 -0.28(-1.09%)
Apr 09, 2024 23.95 25.60 23.77 25.60 944,126 +1.92(+8.11%)
Apr 08, 2024 23.47 24.29 23.36 23.68 552,898 +0.41(+1.76%)
Apr 05, 2024 23.55 23.73 23.10 23.27 738,401 -0.56(-2.35%)
Apr 04, 2024 24.60 25.13 23.70 23.83 664,308 -0.51(-2.10%)
Apr 03, 2024 23.49 24.50 23.45 24.34 620,653 +0.43(+1.80%)
Apr 02, 2024 24.68 24.68 23.62 23.91 650,221 -1.29(-5.12%)
Apr 01, 2024 25.73 25.88 24.93 25.20 351,200 +0.01(+0.04%)
Mar 28, 2024 24.73 25.23 24.52 25.19 872,608 +0.45(+1.82%)
Mar 27, 2024 22.51 24.84 22.51 24.74 1,174,066 +2.23(+9.91%)
Mar 26, 2024 22.42 23.04 22.37 22.51 925,576 +0.34(+1.53%)
Mar 25, 2024 22.36 22.91 22.06 22.17 1,135,297 -0.26(-1.16%)
Mar 22, 2024 23.53 23.53 22.42 22.43 1,729,059 -1.23(-5.20%)
Mar 21, 2024 24.45 24.87 23.58 23.66 1,133,996 -1.24(-4.98%)
Mar 20, 2024 24.20 24.99 23.04 24.90 2,285,200 -1.55(-5.86%)
Mar 19, 2024 26.05 26.84 26.00 26.45 780,607 -0.01(-0.04%)
Mar 18, 2024 26.75 27.10 25.95 26.46 612,383 +0.09(+0.34%)
Mar 15, 2024 26.12 26.88 26.00 26.37 1,403,006 +0.37(+1.42%)
Mar 14, 2024 27.47 27.50 25.86 26.00 1,354,594 -1.67(-6.04%)
Mar 13, 2024 28.78 29.09 27.66 27.67 733,171 -0.82(-2.88%)
Mar 12, 2024 29.55 29.57 28.38 28.49 852,589 -0.68(-2.33%)
Mar 11, 2024 28.70 30.20 28.54 29.17 1,165,077 +0.99(+3.51%)
Mar 08, 2024 28.00 28.82 27.54 28.18 857,719 +0.39(+1.40%)
Mar 07, 2024 27.59 27.80 26.96 27.79 468,511 +0.26(+0.94%)
Mar 06, 2024 27.25 27.59 26.82 27.53 402,044 +1.07(+4.04%)
Mar 05, 2024 26.00 26.93 25.70 26.46 746,446 -0.04(-0.15%)
Mar 04, 2024 27.27 27.27 26.30 26.50 632,884 -0.77(-2.82%)
Mar 01, 2024 27.39 27.80 26.74 27.27 653,007 +0.23(+0.85%)
Feb 29, 2024 27.36 27.97 26.77 27.04 750,968 +0.50(+1.88%)
Feb 28, 2024 27.59 27.97 26.35 26.54 761,554 -0.77(-2.82%)
Feb 27, 2024 27.06 27.73 26.72 27.31 500,317 +1.13(+4.32%)
Feb 26, 2024 25.98 26.47 25.74 26.18 357,216 +0.09(+0.34%)
Feb 23, 2024 26.19 26.50 25.42 26.09 482,793 -0.10(-0.38%)
Feb 22, 2024 25.87 26.46 25.31 26.19 725,788 +0.64(+2.50%)
Feb 21, 2024 25.51 25.78 25.08 25.55 601,353 -0.40(-1.54%)
Feb 20, 2024 26.10 26.10 25.34 25.95 483,680 -0.39(-1.48%)
Feb 16, 2024 26.90 27.43 26.26 26.34 578,901 -0.83(-3.05%)
Feb 15, 2024 27.45 28.01 26.88 27.17 416,184 -0.11(-0.40%)
Feb 14, 2024 26.47 27.32 26.12 27.28 1,443,373 +1.42(+5.49%)
Feb 13, 2024 25.95 26.86 25.78 25.86 980,954 -1.45(-5.31%)
Feb 12, 2024 26.36 27.80 26.36 27.31 785,508 +1.12(+4.28%)
Feb 09, 2024 25.50 26.34 25.26 26.19 614,640 +0.79(+3.11%)
Feb 08, 2024 26.04 26.13 25.29 25.40 973,714 -0.91(-3.46%)
Feb 07, 2024 25.50 26.65 25.35 26.31 1,367,739 +1.37(+5.49%)
Feb 06, 2024 24.98 25.18 24.11 24.94 1,238,235 +1.15(+4.83%)
Feb 05, 2024 25.02 25.02 23.12 23.79 2,305,659 -2.33(-8.92%)
Feb 02, 2024 26.35 27.20 25.94 26.12 955,412 -0.90(-3.33%)
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.