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 (%)
Jun 30, 2017 18.27 18.73 17.76 18.41 570,395 +0.18(+0.97%)
Jun 29, 2017 18.27 18.52 17.94 18.24 1,324,032 -0.03(-0.15%)
Jun 28, 2017 17.84 18.59 17.82 18.26 1,124,024 +0.36(+2.03%)
Jun 27, 2017 17.88 18.36 17.76 17.90 724,151 -0.03(-0.15%)
Jun 26, 2017 18.50 18.65 17.59 17.93 958,967 -0.46(-2.50%)
Jun 23, 2017 17.80 18.59 17.79 18.39 1,050,083 +0.45(+2.52%)
Jun 22, 2017 17.01 18.58 17.00 17.94 1,853,115 +0.76(+4.43%)
Jun 21, 2017 16.75 17.22 16.58 17.17 725,546 +0.43(+2.59%)
Jun 20, 2017 16.37 16.97 16.25 16.74 815,510 +0.16(+0.96%)
Jun 19, 2017 16.35 16.81 16.29 16.58 932,699 +0.35(+2.18%)
Jun 16, 2017 15.71 16.29 15.71 16.23 814,077 +0.49(+3.09%)
Jun 15, 2017 15.94 16.29 15.67 15.74 627,719 -0.43(-2.68%)
Jun 14, 2017 16.46 16.54 16.02 16.17 700,235 -0.24(-1.46%)
Jun 13, 2017 16.10 16.48 16.10 16.41 534,149 +0.30(+1.87%)
Jun 12, 2017 15.45 16.42 15.39 16.11 1,206,454 +0.73(+4.78%)
Jun 09, 2017 16.09 16.55 15.19 15.38 1,397,232 -0.73(-4.51%)
Jun 08, 2017 15.94 16.13 15.52 16.10 734,537 +0.16(+1.00%)
Jun 07, 2017 15.67 16.17 15.61 15.94 999,059 +0.36(+2.33%)
Jun 06, 2017 15.30 15.67 15.23 15.58 993,815 +0.35(+2.27%)
Jun 05, 2017 16.12 16.29 15.14 15.24 2,048,009 -1.39(-8.36%)
Jun 02, 2017 16.25 16.72 15.76 16.63 1,536,590 +0.39(+2.40%)
Jun 01, 2017 16.14 16.85 15.99 16.24 1,211,833 +0.43(+2.69%)
May 31, 2017 16.65 16.94 15.35 15.81 2,037,803 -0.87(-5.20%)
May 30, 2017 17.01 17.56 16.55 16.68 1,790,683 -0.17(-1.00%)
May 26, 2017 17.87 18.49 16.63 16.85 4,538,575 -2.15(-11.32%)
May 25, 2017 17.09 19.64 17.09 19.00 2,609,098 +1.91(+11.19%)
May 24, 2017 17.30 17.60 16.93 17.09 1,196,247 -0.10(-0.57%)
May 23, 2017 17.09 17.57 16.82 17.18 1,172,860 +0.36(+2.16%)
May 22, 2017 16.86 17.09 16.41 16.82 1,366,649 +0.54(+3.32%)
May 19, 2017 15.32 16.55 15.24 16.28 1,872,589 +1.01(+6.61%)
May 18, 2017 14.99 15.32 14.72 15.27 444,353 +0.24(+1.59%)
May 17, 2017 15.23 15.23 14.97 15.03 498,970 -0.35(-2.24%)
May 16, 2017 15.43 15.46 15.15 15.38 373,425 -0.07(-0.46%)
May 15, 2017 15.40 15.68 15.31 15.45 426,317 +0.14(+0.93%)
May 12, 2017 15.41 15.45 15.06 15.31 364,477 -0.09(-0.58%)
May 11, 2017 15.47 15.59 14.93 15.40 473,980 -0.20(-1.31%)
May 10, 2017 15.46 15.85 15.33 15.60 471,043 +0.18(+1.15%)
May 09, 2017 14.94 15.45 14.93 15.42 546,203 +0.53(+3.57%)
May 08, 2017 15.03 15.03 14.82 14.89 186,349 -0.09(-0.59%)
May 05, 2017 14.66 15.09 14.61 14.98 509,792 +0.49(+3.36%)
May 04, 2017 15.41 15.41 14.43 14.49 1,004,552 -0.86(-5.59%)
May 03, 2017 15.46 16.02 15.32 15.35 475,526 +0.10(+0.64%)
May 02, 2017 15.15 15.34 15.09 15.25 308,803 +0.12(+0.76%)
May 01, 2017 15.40 15.68 15.09 15.14 382,458 -0.21(-1.38%)
Apr 28, 2017 15.76 15.78 14.96 15.35 704,337 -0.41(-2.58%)
Apr 27, 2017 15.39 15.81 15.27 15.76 897,781 +0.48(+3.13%)
Apr 26, 2017 15.07 15.49 15.04 15.28 414,113 +0.20(+1.35%)
Apr 25, 2017 15.05 15.33 14.94 15.08 238,533 -0.16(-1.05%)
Apr 24, 2017 15.09 15.40 14.86 15.24 437,707 +0.50(+3.36%)
Apr 21, 2017 14.74 14.97 14.62 14.74 446,313 +0.01(+0.06%)
Apr 20, 2017 15.16 15.27 14.72 14.73 415,714 -0.27(-1.83%)
Apr 19, 2017 15.57 15.58 14.99 15.01 388,274 -0.51(-3.31%)
Apr 18, 2017 15.16 15.61 15.09 15.52 675,961 +0.24(+1.56%)
Apr 17, 2017 15.32 15.56 15.11 15.28 388,954 +0.01(+0.06%)
Apr 13, 2017 15.01 15.40 15.00 15.27 484,778 +0.19(+1.29%)
Apr 12, 2017 15.28 15.40 14.99 15.08 689,556 -0.19(-1.27%)
Apr 11, 2017 15.20 15.52 14.86 15.27 631,513 +0.08(+0.52%)
Apr 10, 2017 14.78 15.36 14.70 15.19 786,786 +0.42(+2.82%)
Apr 07, 2017 14.81 15.02 14.76 14.78 148,062 -0.07(-0.48%)
Apr 06, 2017 14.62 14.97 14.54 14.85 249,591 +0.22(+1.51%)
Apr 05, 2017 14.94 15.36 14.52 14.62 565,540 -0.12(-0.84%)
Apr 04, 2017 14.66 15.02 14.66 14.75 297,060 -0.06(-0.42%)
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.