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 (%)
Mar 28, 2013 4.409 4.462 4.046 4.108 500,446 -0.27(-6.07%)
Mar 27, 2013 4.515 4.568 4.356 4.373 342,723 -0.16(-3.52%)
Mar 26, 2013 4.559 4.754 4.488 4.533 261,500 -0.01(-0.20%)
Mar 25, 2013 4.798 4.896 4.488 4.542 498,792 -0.34(-6.90%)
Mar 22, 2013 5.135 5.192 4.869 4.878 515,826 -0.27(-5.33%)
Mar 21, 2013 5.223 5.383 5.099 5.152 292,109 -0.13(-2.51%)
Mar 20, 2013 5.197 5.427 5.082 5.285 388,236 +0.20(+4.01%)
Mar 19, 2013 5.090 5.471 5.020 5.082 388,830 -0.04(-0.86%)
Mar 18, 2013 5.383 5.383 5.099 5.126 687,560 -0.33(-6.01%)
Mar 15, 2013 5.861 5.914 5.400 5.453 789,762 -0.51(-8.61%)
Mar 14, 2013 6.179 6.241 5.825 5.967 322,889 -0.20(-3.30%)
Mar 13, 2013 6.170 6.268 5.958 6.170 340,715 +0.02(+0.29%)
Mar 12, 2013 5.754 6.197 5.542 6.153 514,083 +0.35(+5.95%)
Mar 11, 2013 6.507 6.516 5.799 5.807 475,571 -0.66(-10.14%)
Mar 08, 2013 6.533 6.533 6.312 6.463 108,787 -0.10(-1.48%)
Mar 07, 2013 6.507 6.675 6.498 6.560 115,670 -0.04(-0.54%)
Mar 06, 2013 6.480 6.728 6.418 6.595 311,644 +0.22(+3.47%)
Mar 05, 2013 6.108 6.578 6.064 6.374 372,742 +0.34(+5.57%)
Mar 04, 2013 7.118 7.118 6.029 6.038 696,235 -0.90(-13.01%)
Mar 01, 2013 7.171 7.304 6.879 6.941 151,051 -0.27(-3.69%)
Feb 28, 2013 7.587 7.675 7.171 7.206 264,964 -0.09(-1.21%)
Feb 27, 2013 7.029 7.348 6.870 7.295 379,420 -0.05(-0.72%)
Feb 26, 2013 7.720 7.853 7.197 7.348 260,466 -0.40(-5.14%)
Feb 22, 2013 7.684 7.922 7.622 7.746 298,777 +0.26(+3.43%)
Feb 21, 2013 8.525 8.623 7.171 7.490 863,239 -1.04(-12.15%)
Feb 20, 2013 8.853 8.915 8.419 8.525 540,724 -0.02(-0.21%)
Feb 19, 2013 8.524 8.809 8.341 8.543 496,865 +0.25(+2.99%)
Feb 15, 2013 8.747 8.764 8.145 8.295 466,066 -0.27(-3.20%)
Feb 14, 2013 8.030 8.720 7.919 8.570 452,071 +0.66(+8.40%)
Feb 13, 2013 8.233 8.419 7.702 7.906 440,452 -0.17(-2.08%)
Feb 12, 2013 7.702 8.233 7.702 8.074 504,992 +0.43(+5.68%)
Feb 11, 2013 7.233 7.711 7.162 7.640 377,738 +0.55(+7.74%)
Feb 08, 2013 7.118 7.366 6.861 7.091 252,226 -0.09(-1.23%)
Feb 07, 2013 7.498 7.667 7.135 7.180 299,565 -0.28(-3.80%)
Feb 06, 2013 7.312 7.507 7.189 7.463 280,551 +0.78(+11.66%)
Feb 04, 2013 6.595 7.293 6.560 6.684 411,153 +0.02(+0.27%)
Feb 01, 2013 6.781 6.888 6.604 6.666 88,808 -0.04(-0.66%)
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%)
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.