Jinkosolar Holding Company ADR (NY: JKS )

23.99 -0.48 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 24.39 24.44 23.91 23.99 502,387 -0.48(-1.96%)
May 17, 2024 24.71 25.02 24.22 24.47 552,535 -0.32(-1.29%)
May 16, 2024 25.72 25.90 24.71 24.79 1,553,706 -0.94(-3.65%)
May 15, 2024 26.79 26.80 25.35 25.73 716,490 -0.79(-2.98%)
May 14, 2024 25.20 26.59 24.87 26.52 974,772 +1.77(+7.15%)
May 13, 2024 24.11 25.83 24.02 24.75 710,784 +1.02(+4.30%)
May 10, 2024 26.14 26.14 23.72 23.73 817,114 -2.38(-9.12%)
May 09, 2024 25.46 26.11 25.08 26.11 628,955 +0.70(+2.75%)
May 08, 2024 25.43 25.58 24.97 25.41 455,431 -0.62(-2.38%)
May 07, 2024 25.71 26.28 25.43 26.03 383,390 +0.32(+1.24%)
May 06, 2024 26.18 26.48 25.35 25.71 676,291 -0.47(-1.80%)
May 03, 2024 25.97 26.41 25.67 26.18 588,229 +0.65(+2.55%)
May 02, 2024 25.51 25.68 24.62 25.53 651,307 +0.41(+1.63%)
May 01, 2024 24.20 25.56 24.04 25.12 564,426 +1.00(+4.15%)
Apr 30, 2024 24.17 24.34 23.61 24.12 791,264 -0.63(-2.55%)
Apr 29, 2024 25.33 25.52 23.59 24.75 1,292,858 +0.61(+2.53%)
Apr 26, 2024 23.21 24.48 23.18 24.14 989,710 +1.05(+4.55%)
Apr 25, 2024 22.91 23.15 22.63 23.09 786,299 -0.08(-0.35%)
Apr 24, 2024 23.05 23.32 22.60 23.17 958,277 +0.29(+1.27%)
Apr 23, 2024 21.80 23.42 21.76 22.88 764,715 +1.06(+4.86%)
Apr 22, 2024 21.61 22.12 21.41 21.82 934,334 +0.26(+1.21%)
Apr 19, 2024 21.55 22.02 21.42 21.56 995,826 -0.10(-0.46%)
Apr 18, 2024 22.00 22.05 21.06 21.66 971,466 -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%)
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.