Jinkosolar Holding Company ADR (NY: JKS )

26.56 +1.21 (+4.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.50 39.11 39.07 1,386,287 +4.23(+12.15%)
Jan 28, 2022 35.68 36.01 33.56 34.84 1,419,416 -0.81(-2.28%)
Jan 27, 2022 38.07 38.41 35.31 35.65 1,873,363 -1.46(-3.94%)
Jan 26, 2022 40.40 41.17 36.70 37.11 5,183,401 +0.78(+2.14%)
Jan 25, 2022 35.28 37.25 34.53 36.33 1,404,349 -0.11(-0.29%)
Jan 24, 2022 35.54 36.60 33.22 36.44 3,265,435 -1.96(-5.10%)
Jan 21, 2022 40.36 40.85 37.64 38.39 1,515,785 -2.40(-5.88%)
Jan 20, 2022 41.49 43.68 40.71 40.79 1,411,887 +0.51(+1.27%)
Jan 19, 2022 40.85 41.87 39.99 40.28 667,724 +0.06(+0.15%)
Jan 18, 2022 42.02 42.02 40.16 40.22 1,114,664 -1.69(-4.03%)
Jan 14, 2022 41.91 0 +1.83(+4.57%)
Jan 13, 2022 42.98 44.13 39.77 40.08 2,691,512 -0.69(-1.69%)
Jan 12, 2022 40.75 42.33 39.98 40.77 895,721 +0.42(+1.05%)
Jan 11, 2022 39.88 41.41 39.18 40.34 1,197,161 +0.78(+1.97%)
Jan 10, 2022 38.95 39.82 37.36 39.56 1,185,017 +0.04(+0.09%)
Jan 07, 2022 39.19 41.70 38.51 39.53 1,506,196 +1.30(+3.40%)
Jan 06, 2022 38.97 40.02 37.20 38.23 1,274,366 -0.34(-0.87%)
Jan 05, 2022 40.72 41.61 38.49 38.56 1,303,412 -2.33(-5.69%)
Jan 04, 2022 41.30 42.32 39.71 40.89 1,383,343 -0.16(-0.39%)
Jan 03, 2022 41.07 41.61 40.02 41.05 789,202 +0.36(+0.89%)
Dec 31, 2021 41.40 42.40 40.56 40.69 593,691 -0.84(-2.03%)
Dec 30, 2021 38.07 41.99 37.78 41.53 1,007,721 +3.20(+8.34%)
Dec 29, 2021 38.44 39.47 38.28 38.33 1,496,923 -0.71(-1.81%)
Dec 28, 2021 39.12 40.24 38.10 39.04 1,581,186 +1.71(+4.58%)
Dec 27, 2021 37.75 38.28 36.95 37.33 811,434 -0.89(-2.32%)
Dec 23, 2021 39.13 39.13 37.89 38.22 998,479 +0.06(+0.16%)
Dec 22, 2021 38.55 39.28 37.76 38.16 712,770 -1.47(-3.71%)
Dec 21, 2021 38.99 40.22 38.41 39.63 1,095,404 +1.95(+5.17%)
Dec 20, 2021 38.53 38.73 36.85 37.68 1,194,438 -3.30(-8.06%)
Dec 17, 2021 37.61 41.17 37.02 40.98 1,327,153 +1.58(+4.00%)
Dec 16, 2021 40.46 43.03 38.87 39.40 1,384,850 -0.20(-0.51%)
Dec 15, 2021 39.67 39.83 36.25 39.61 1,178,921 -0.49(-1.21%)
Dec 14, 2021 39.79 40.56 38.47 40.09 969,851 -1.11(-2.69%)
Dec 13, 2021 40.51 42.36 39.86 41.20 1,038,812 +0.69(+1.70%)
Dec 10, 2021 42.07 42.87 40.02 40.51 898,837 -0.67(-1.63%)
Dec 09, 2021 43.25 43.97 41.03 41.18 994,908 -1.88(-4.36%)
Dec 08, 2021 41.73 43.18 41.12 43.06 1,120,622 +1.71(+4.13%)
Dec 07, 2021 39.94 42.29 39.94 41.35 2,231,949 +2.06(+5.25%)
Dec 06, 2021 38.87 39.40 34.82 39.29 3,029,915 +0.71(+1.84%)
Dec 03, 2021 43.33 44.26 38.25 38.58 2,644,889 -4.41(-10.26%)
Dec 02, 2021 46.03 46.03 42.33 42.99 1,353,781 -2.12(-4.71%)
Dec 01, 2021 48.14 49.80 44.97 45.11 1,255,407 -1.17(-2.52%)
Nov 30, 2021 45.69 49.38 44.95 46.28 2,308,238 -3.28(-6.63%)
Nov 29, 2021 47.81 49.74 47.05 49.57 1,081,633 +2.53(+5.38%)
Nov 26, 2021 47.89 48.68 46.38 47.04 986,687 -2.95(-5.90%)
Nov 24, 2021 51.00 51.38 49.72 49.98 1,271,518 -1.51(-2.94%)
Nov 23, 2021 53.62 54.14 49.83 51.50 1,278,708 -1.89(-3.53%)
Nov 22, 2021 56.39 58.76 52.81 53.38 1,563,056 -3.00(-5.32%)
Nov 19, 2021 52.28 56.46 51.70 56.38 1,422,431 +4.99(+9.72%)
Nov 18, 2021 55.85 52.37 51.37 51.39 1,347,855 -4.46(-7.99%)
Nov 17, 2021 56.22 56.99 54.98 55.85 890,031 -0.70(-1.24%)
Nov 16, 2021 52.98 56.56 52.32 56.55 1,740,356 +4.00(+7.61%)
Nov 15, 2021 54.63 54.63 51.68 52.55 850,143 -1.96(-3.59%)
Nov 12, 2021 53.23 54.99 52.74 54.51 1,202,073 +0.53(+0.98%)
Nov 11, 2021 51.81 54.54 51.25 53.98 2,607,283 +5.35(+11.00%)
Nov 10, 2021 48.77 48.63 993,366 -0.37(-0.76%)
Nov 09, 2021 50.32 50.74 48.05 49.00 637,572 -1.20(-2.40%)
Nov 08, 2021 50.66 51.75 49.68 50.20 933,941 +0.52(+1.05%)
Nov 05, 2021 49.40 50.90 48.43 49.68 920,053 -1.44(-2.82%)
Nov 04, 2021 49.76 51.57 48.58 51.13 1,022,925 +1.29(+2.59%)
Nov 03, 2021 46.12 50.00 44.51 49.83 1,599,722 +2.42(+5.10%)
Nov 02, 2021 50.34 50.34 47.28 47.42 1,562,016 -2.95(-5.85%)
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.