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 29, 2021 59.16 60.66 54.01 54.88 3,269,671 -4.01(-6.81%)
Jan 28, 2021 63.90 64.08 57.63 58.89 3,542,305 -3.51(-5.63%)
Jan 27, 2021 59.26 67.75 59.26 62.40 6,673,152 +0.58(+0.93%)
Jan 26, 2021 60.20 61.95 58.21 61.83 3,736,115 +1.72(+2.86%)
Jan 25, 2021 60.88 66.64 58.78 60.11 6,462,831 -0.53(-0.88%)
Jan 22, 2021 58.24 60.73 57.46 60.64 2,749,953 +0.13(+0.22%)
Jan 21, 2021 59.49 61.07 56.83 60.51 3,960,937 +1.17(+1.97%)
Jan 20, 2021 56.66 59.67 56.14 59.34 4,673,081 +3.22(+5.74%)
Jan 19, 2021 53.11 56.44 52.37 56.12 3,505,776 +4.78(+9.31%)
Jan 15, 2021 54.89 55.03 51.05 51.34 3,831,974 -3.92(-7.10%)
Jan 14, 2021 56.57 57.93 54.76 55.26 3,686,489 -0.51(-0.92%)
Jan 13, 2021 58.55 59.14 55.77 55.77 3,398,304 -2.63(-4.50%)
Jan 12, 2021 58.96 61.63 56.90 58.40 3,824,045 -0.27(-0.45%)
Jan 11, 2021 57.28 60.53 56.53 58.67 3,014,830 -0.12(-0.20%)
Jan 08, 2021 64.30 65.36 57.58 58.78 7,112,490 -5.23(-8.17%)
Jan 07, 2021 63.54 65.48 61.27 64.02 4,063,448 +3.23(+5.32%)
Jan 06, 2021 62.86 65.35 59.68 60.78 7,065,335 +3.48(+6.07%)
Jan 05, 2021 56.35 59.18 56.26 57.30 2,380,246 +0.58(+1.03%)
Jan 04, 2021 57.57 59.86 55.08 56.72 3,504,898 +1.95(+3.56%)
Dec 31, 2020 54.77 54.77 54.77 4,585,350 -1.97(-3.46%)
Dec 30, 2020 59.39 60.85 56.57 56.74 4,585,350 -1.25(-2.15%)
Dec 29, 2020 60.85 60.89 56.90 57.99 3,412,062 -2.97(-4.88%)
Dec 28, 2020 66.21 67.55 59.87 60.96 4,509,473 -2.97(-4.64%)
Dec 24, 2020 68.18 69.01 62.78 63.93 4,591,614 -6.86(-9.69%)
Dec 23, 2020 72.21 75.53 69.43 70.79 8,485,228 +1.27(+1.83%)
Dec 22, 2020 63.12 69.93 62.86 69.51 6,975,801 +6.38(+10.11%)
Dec 21, 2020 60.56 64.40 58.89 63.13 6,432,484 +5.36(+9.29%)
Dec 18, 2020 53.48 61.25 53.26 57.77 7,758,720 +5.28(+10.05%)
Dec 17, 2020 54.24 54.99 51.98 52.49 6,063,024 -2.09(-3.83%)
Dec 16, 2020 51.97 56.30 50.67 54.58 4,764,209 -1.42(-2.53%)
Dec 15, 2020 48.17 55.99 47.81 55.99 6,546,827 +8.45(+17.78%)
Dec 14, 2020 48.34 48.50 46.58 47.54 2,778,708 +0.62(+1.32%)
Dec 11, 2020 49.46 49.61 45.71 46.92 6,039,166 -3.98(-7.83%)
Dec 10, 2020 51.00 52.25 49.90 50.90 3,541,959 -0.32(-0.62%)
Dec 09, 2020 53.52 54.27 49.58 51.22 5,502,425 -4.04(-7.31%)
Dec 08, 2020 51.67 56.45 51.61 55.26 3,968,730 +3.59(+6.96%)
Dec 07, 2020 52.37 57.26 50.41 51.67 7,998,600 -2.69(-4.95%)
Dec 04, 2020 54.99 57.74 53.21 54.36 3,689,535 +0.02(+0.03%)
Dec 03, 2020 57.05 57.28 54.00 54.34 2,539,286 -1.50(-2.68%)
Dec 02, 2020 56.66 57.40 52.77 55.84 3,414,891 -1.35(-2.37%)
Dec 01, 2020 62.62 62.62 56.92 57.19 2,956,969 -3.93(-6.43%)
Nov 30, 2020 66.28 67.70 57.59 61.12 4,352,625 -2.95(-4.60%)
Nov 27, 2020 60.88 67.85 60.88 64.07 5,279,188 +3.42(+5.63%)
Nov 25, 2020 57.11 62.14 56.27 60.65 2,915,097 +1.30(+2.19%)
Nov 24, 2020 60.06 64.05 57.82 59.35 6,042,728 -0.01(-0.01%)
Nov 23, 2020 57.29 59.80 54.56 59.36 5,860,984 +3.84(+6.92%)
Nov 20, 2020 53.47 57.61 52.82 55.52 5,064,907 +3.08(+5.88%)
Nov 19, 2020 53.12 53.29 50.03 52.44 3,370,121 -0.19(-0.35%)
Nov 18, 2020 54.45 56.00 52.24 52.62 2,670,325 -2.00(-3.66%)
Nov 17, 2020 55.30 56.43 52.94 54.62 2,508,079 -0.68(-1.23%)
Nov 16, 2020 55.42 57.84 54.09 55.30 2,471,176 -1.80(-3.15%)
Nov 13, 2020 56.48 59.31 55.60 57.10 2,497,154 +0.94(+1.67%)
Nov 12, 2020 60.07 60.07 55.37 56.16 3,631,221 -3.82(-6.38%)
Nov 11, 2020 54.76 60.85 54.67 59.99 5,129,934 +5.83(+10.77%)
Nov 10, 2020 55.37 57.37 52.12 54.15 4,003,261 -1.17(-2.11%)
Nov 09, 2020 61.96 61.97 54.89 55.32 6,014,787 -2.51(-4.35%)
Nov 06, 2020 66.84 71.70 55.84 57.84 16,156,894 -6.21(-9.70%)
Nov 05, 2020 53.56 64.69 53.56 64.05 13,079,817 +14.18(+28.44%)
Nov 04, 2020 54.37 54.78 49.42 49.87 9,957,928 -6.86(-12.09%)
Nov 03, 2020 53.40 57.14 52.96 56.73 4,026,240 +1.16(+2.09%)
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.