JinkoSolar Holding Company Limited American Depositary Shares (each representing (NY: JKS )

25.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 26.60 26.82 25.37 25.56 659,853 -1.01(-3.80%)
Dec 24, 2024 25.72 27.17 25.65 26.57 880,497 +1.33(+5.27%)
Dec 23, 2024 24.04 25.38 23.90 25.24 908,728 +1.44(+6.05%)
Dec 20, 2024 23.41 24.30 23.12 23.80 1,998,061 -0.27(-1.12%)
Dec 19, 2024 25.17 25.17 23.94 24.07 560,728 -1.40(-5.50%)
Dec 18, 2024 26.51 27.08 25.10 25.47 696,284 -1.09(-4.10%)
Dec 17, 2024 26.45 27.14 25.86 26.56 664,896 -0.11(-0.41%)
Dec 16, 2024 27.37 27.45 25.43 26.67 1,901,544 -1.24(-4.44%)
Dec 13, 2024 27.40 27.97 27.05 27.91 829,964 +0.21(+0.76%)
Dec 12, 2024 27.76 28.75 27.45 27.70 997,781 +0.24(+0.87%)
Dec 11, 2024 29.46 29.80 27.07 27.46 1,707,141 -1.32(-4.59%)
Dec 10, 2024 27.91 29.09 27.72 28.78 1,368,970 +0.08(+0.28%)
Dec 09, 2024 27.69 29.67 27.69 28.70 1,966,846 +1.85(+6.89%)
Dec 06, 2024 26.50 26.96 25.80 26.85 1,269,204 +0.86(+3.31%)
Dec 05, 2024 24.30 26.45 24.26 25.99 1,555,631 +0.94(+3.75%)
Dec 04, 2024 25.85 26.32 24.60 25.05 1,421,732 -1.41(-5.33%)
Dec 03, 2024 25.30 27.29 25.23 26.46 2,781,054 +1.76(+7.13%)
Dec 02, 2024 22.54 25.33 22.54 24.70 2,735,623 +2.51(+11.31%)
Nov 29, 2024 22.33 23.29 21.93 22.19 682,675 -0.39(-1.73%)
Nov 27, 2024 22.34 23.11 22.18 22.58 548,965 +0.75(+3.44%)
Nov 26, 2024 22.51 22.51 21.48 21.83 581,136 -0.68(-3.02%)
Nov 25, 2024 21.80 22.95 21.62 22.51 890,884 +0.87(+4.02%)
Nov 22, 2024 21.00 21.65 20.62 21.64 631,942 -0.03(-0.14%)
Nov 21, 2024 21.94 22.30 21.49 21.67 676,748 -0.74(-3.30%)
Nov 20, 2024 21.36 22.93 21.12 22.41 1,055,467 +1.59(+7.64%)
Nov 19, 2024 21.37 21.70 20.80 20.82 500,148 -0.36(-1.70%)
Nov 18, 2024 21.07 21.59 20.90 21.18 704,530 +0.27(+1.29%)
Nov 15, 2024 21.15 21.75 20.91 20.91 516,126 -0.41(-1.92%)
Nov 14, 2024 21.34 21.68 20.50 21.32 995,632 -0.24(-1.11%)
Nov 13, 2024 21.59 22.15 21.29 21.56 997,076 +0.23(+1.08%)
Nov 12, 2024 22.00 22.00 20.88 21.33 1,568,889 -1.33(-5.87%)
Nov 11, 2024 23.03 23.03 22.02 22.66 1,253,348 -0.39(-1.69%)
Nov 08, 2024 23.73 23.97 23.03 23.05 1,378,680 -1.51(-6.15%)
Nov 07, 2024 25.30 25.77 24.23 24.56 1,150,483 +0.43(+1.78%)
Nov 06, 2024 24.66 25.63 23.71 24.13 3,129,150 -4.03(-14.31%)
Nov 05, 2024 28.10 28.23 27.19 28.16 1,348,724 +0.32(+1.15%)
Nov 04, 2024 27.41 28.94 27.32 27.84 1,842,538 +0.47(+1.72%)
Nov 01, 2024 26.23 28.13 26.16 27.37 1,715,936 +0.81(+3.05%)
Oct 31, 2024 25.19 27.18 25.19 26.56 2,536,435 +1.21(+4.77%)
Oct 30, 2024 25.75 26.88 23.30 25.35 3,784,158 +1.19(+4.93%)
Oct 29, 2024 25.90 26.07 23.61 24.16 3,854,941 -3.54(-12.78%)
Oct 28, 2024 23.95 28.20 23.45 27.70 4,861,798 +4.18(+17.77%)
Oct 25, 2024 22.60 25.38 22.50 23.52 4,189,334 +1.97(+9.14%)
Oct 24, 2024 20.95 21.59 20.49 21.55 940,362 +0.60(+2.86%)
Oct 23, 2024 22.00 22.06 20.40 20.95 2,529,543 -0.39(-1.83%)
Oct 22, 2024 20.88 21.88 20.42 21.34 1,576,348 +0.92(+4.51%)
Oct 21, 2024 20.53 20.53 19.84 20.42 1,304,064 +0.06(+0.29%)
Oct 18, 2024 20.90 21.66 20.28 20.36 1,760,534 +0.49(+2.47%)
Oct 17, 2024 20.70 20.70 19.62 19.87 2,142,030 -1.07(-5.11%)
Oct 16, 2024 21.84 21.93 20.77 20.94 1,796,470 -0.44(-2.06%)
Oct 15, 2024 22.50 22.64 21.38 21.38 1,941,159 -1.74(-7.53%)
Oct 14, 2024 23.75 24.24 22.74 23.12 1,617,157 -0.90(-3.75%)
Oct 11, 2024 23.07 24.19 22.75 24.02 1,497,230 +0.97(+4.21%)
Oct 10, 2024 24.82 25.06 22.92 23.05 2,257,312 -1.48(-6.03%)
Oct 09, 2024 25.44 27.53 23.59 24.53 4,020,762 -1.46(-5.62%)
Oct 08, 2024 29.05 29.20 25.38 25.99 4,708,422 -6.78(-20.69%)
Oct 07, 2024 30.34 37.36 30.23 32.77 7,284,518 +2.83(+9.45%)
Oct 04, 2024 26.75 30.11 26.17 29.94 2,983,062 +3.85(+14.76%)
Oct 03, 2024 25.00 26.55 24.98 26.09 894,597 +0.56(+2.19%)
Oct 02, 2024 26.90 26.90 25.16 25.53 2,507,351 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.