Jinkosolar Holding Company ADR (NY: JKS )

26.56 +1.21 (+4.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.560 6.755 6.409 6.710 170,197 +0.10(+1.47%)
Jan 30, 2013 6.693 6.950 6.578 6.613 182,986 -0.08(-1.19%)
Jan 29, 2013 6.684 6.861 6.551 6.693 157,409 -0.02(-0.26%)
Jan 28, 2013 6.746 6.764 6.595 6.710 355,863 +0.03(+0.40%)
Jan 25, 2013 6.764 6.994 6.604 6.684 317,084 -0.07(-1.05%)
Jan 24, 2013 6.533 6.790 6.533 6.755 304,514 +0.26(+3.95%)
Jan 23, 2013 6.905 6.905 6.427 6.498 387,845 -0.35(-5.05%)
Jan 22, 2013 6.135 6.861 6.135 6.843 451,826 +0.74(+12.19%)
Jan 18, 2013 6.303 6.418 6.064 6.100 185,165 -0.20(-3.23%)
Jan 17, 2013 6.224 6.463 6.224 6.303 178,382 +0.16(+2.59%)
Jan 16, 2013 6.392 6.463 6.073 6.144 178,911 -0.25(-3.88%)
Jan 15, 2013 6.560 6.560 6.330 6.392 155,465 -0.19(-2.96%)
Jan 14, 2013 6.613 6.640 6.294 6.587 215,209 -0.01(-0.13%)
Jan 11, 2013 6.684 6.684 6.507 6.595 184,991 -0.04(-0.53%)
Jan 10, 2013 6.613 6.684 6.303 6.631 457,360 +0.04(+0.67%)
Jan 09, 2013 6.303 6.684 6.241 6.587 817,975 +0.35(+5.53%)
Jan 08, 2013 5.781 6.286 5.754 6.241 340,539 +0.35(+6.02%)
Jan 07, 2013 5.931 6.081 5.781 5.887 319,319 +0.05(+0.91%)
Jan 04, 2013 6.348 6.569 5.719 5.834 595,477 -0.50(-7.96%)
Jan 03, 2013 5.967 6.551 5.869 6.339 830,480 +0.58(+9.98%)
Jan 02, 2013 5.777 5.807 5.577 5.763 254,449 +0.27(+4.83%)
Dec 31, 2012 5.303 5.524 5.303 5.498 249,350 +0.19(+3.67%)
Dec 28, 2012 4.993 5.630 4.984 5.303 418,646 +0.16(+3.10%)
Dec 27, 2012 5.276 5.312 4.958 5.144 203,174 -0.03(-0.51%)
Dec 26, 2012 4.966 5.400 4.966 5.170 406,540 +0.26(+5.23%)
Dec 24, 2012 5.197 5.197 4.896 4.913 117,593 -0.13(-2.63%)
Dec 21, 2012 5.267 5.471 5.046 5.046 612,161 -0.48(-8.65%)
Dec 20, 2012 6.082 6.197 5.270 5.524 520,089 -0.50(-8.37%)
Dec 19, 2012 5.869 6.321 5.861 6.029 577,622 +0.26(+4.45%)
Dec 18, 2012 5.489 5.843 5.400 5.772 397,283 +0.28(+5.16%)
Dec 17, 2012 5.329 5.613 5.191 5.489 368,095 +0.22(+4.20%)
Dec 14, 2012 5.276 5.613 5.214 5.267 409,646 -0.10(-1.82%)
Dec 13, 2012 5.498 5.610 5.188 5.365 376,134 -0.23(-4.11%)
Dec 12, 2012 4.896 5.930 4.843 5.595 1,106,054 +0.91(+19.47%)
Dec 11, 2012 4.533 4.683 4.480 4.683 327,400 +0.15(+3.32%)
Dec 10, 2012 4.506 4.781 4.285 4.533 612,717 +0.39(+9.40%)
Dec 07, 2012 4.010 4.550 3.833 4.143 887,888 +0.50(+13.59%)
Dec 06, 2012 3.762 3.762 3.630 3.647 88,994 -0.12(-3.06%)
Dec 05, 2012 3.683 3.851 3.683 3.762 62,646 +0.08(+2.16%)
Dec 04, 2012 3.720 3.771 3.647 3.683 35,536 -0.08(-2.12%)
Nov 30, 2012 3.878 3.966 3.630 3.762 116,365 -0.12(-2.97%)
Nov 29, 2012 3.824 4.045 3.568 3.878 130,705 -0.05(-1.35%)
Nov 28, 2012 3.630 3.984 3.630 3.931 167,855 +0.30(+8.29%)
Nov 27, 2012 3.488 3.630 3.364 3.630 149,389 +0.12(+3.54%)
Nov 26, 2012 3.099 3.506 3.099 3.506 105,907 +0.41(+13.14%)
Nov 23, 2012 3.072 3.116 3.063 3.099 25,941 -0.01(-0.28%)
Nov 21, 2012 3.010 3.178 3.010 3.107 37,146 -0.04(-1.13%)
Nov 20, 2012 3.143 3.262 3.081 3.143 63,590 +0.04(+1.14%)
Nov 19, 2012 2.966 3.214 2.815 3.107 72,326 +0.16(+5.41%)
Nov 16, 2012 3.054 3.108 2.939 2.948 56,738 -0.16(-5.13%)
Nov 15, 2012 3.099 3.107 2.939 3.107 48,395 +0.03(+0.86%)
Nov 14, 2012 3.214 3.231 3.072 3.081 73,298 -0.21(-6.45%)
Nov 13, 2012 3.284 3.417 3.134 3.293 137,298 -0.04(-1.06%)
Nov 12, 2012 3.311 3.426 3.099 3.329 52,163 -0.03(-0.79%)
Nov 09, 2012 3.258 3.355 3.187 3.355 34,940 +0.08(+2.43%)
Nov 08, 2012 3.373 3.382 3.258 3.276 45,123 -0.13(-3.90%)
Nov 07, 2012 3.391 3.425 3.302 3.408 25,479 -0.03(-0.77%)
Nov 06, 2012 3.497 3.497 3.258 3.435 137,412 -0.04(-1.02%)
Nov 05, 2012 3.338 3.497 3.312 3.470 16,221 +0.06(+1.82%)
Nov 02, 2012 3.444 3.488 3.240 3.408 28,934 -0.07(-2.04%)
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.