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 (%)
Sep 30, 2022 45.59 50.05 45.59 49.04 1,326,662 +2.95(+6.40%)
Sep 29, 2022 47.05 47.96 45.22 46.09 1,340,173 -1.89(-3.93%)
Sep 28, 2022 46.73 48.38 46.26 47.97 692,265 +0.61(+1.29%)
Sep 27, 2022 48.29 48.87 46.87 47.36 498,788 +0.52(+1.12%)
Sep 26, 2022 47.78 49.11 46.80 46.84 847,913 -0.66(-1.38%)
Sep 23, 2022 46.07 47.65 45.68 47.50 1,140,474 -1.38(-2.83%)
Sep 22, 2022 51.36 51.57 48.47 48.88 914,744 -1.41(-2.80%)
Sep 21, 2022 49.08 51.83 48.36 50.28 890,670 +1.04(+2.10%)
Sep 20, 2022 50.05 50.64 48.91 49.25 632,295 -0.44(-0.89%)
Sep 19, 2022 49.77 50.89 49.51 49.69 741,374 -0.81(-1.61%)
Sep 16, 2022 50.12 50.71 48.58 50.51 1,605,483 -0.91(-1.77%)
Sep 15, 2022 52.42 53.29 50.62 51.42 2,069,136 -3.03(-5.56%)
Sep 14, 2022 54.25 54.71 52.95 54.45 817,111 -0.12(-0.23%)
Sep 13, 2022 52.67 55.84 52.42 54.57 1,016,845 +0.06(+0.11%)
Sep 12, 2022 54.31 54.55 52.79 54.51 654,467 +0.66(+1.23%)
Sep 09, 2022 54.45 54.78 52.81 53.84 675,994 +0.39(+0.73%)
Sep 08, 2022 53.52 54.71 51.97 53.45 1,177,685 -2.05(-3.70%)
Sep 07, 2022 52.36 55.59 52.36 55.51 1,253,761 +3.31(+6.34%)
Sep 06, 2022 51.43 52.84 50.69 52.20 1,741,092 +1.83(+3.64%)
Sep 02, 2022 51.17 51.96 49.59 50.36 850,724 -0.63(-1.23%)
Sep 01, 2022 51.57 52.36 49.10 50.99 1,370,130 -2.89(-5.37%)
Aug 31, 2022 53.65 54.53 52.76 53.89 723,687 +0.34(+0.63%)
Aug 30, 2022 54.41 55.96 52.83 53.55 960,660 -0.16(-0.30%)
Aug 29, 2022 52.67 57.24 52.67 53.71 2,577,982 +0.79(+1.49%)
Aug 26, 2022 53.66 56.89 52.54 52.92 2,941,077 +1.00(+1.93%)
Aug 25, 2022 52.94 52.95 50.66 51.92 1,439,701 +0.85(+1.66%)
Aug 24, 2022 50.63 51.70 50.36 51.07 1,132,196 +0.29(+0.58%)
Aug 23, 2022 51.48 51.68 49.47 50.78 1,334,178 +0.85(+1.70%)
Aug 22, 2022 50.54 51.00 48.47 49.93 1,885,439 -2.28(-4.36%)
Aug 19, 2022 53.48 53.61 51.35 52.21 3,403,497 -3.26(-5.87%)
Aug 18, 2022 53.64 56.66 53.56 55.46 1,828,872 +2.21(+4.16%)
Aug 17, 2022 53.83 54.59 52.74 53.25 1,011,034 -0.97(-1.80%)
Aug 16, 2022 54.78 55.20 53.65 54.22 890,483 -0.89(-1.62%)
Aug 15, 2022 56.21 57.06 54.43 55.12 955,393 -1.77(-3.11%)
Aug 12, 2022 57.10 57.32 54.74 56.89 1,907,940 -2.17(-3.67%)
Aug 11, 2022 61.05 61.21 58.92 59.06 1,119,228 -1.38(-2.29%)
Aug 10, 2022 55.66 60.80 55.10 60.44 1,845,580 +5.15(+9.32%)
Aug 09, 2022 53.94 55.29 53.37 55.29 1,277,197 +1.76(+3.29%)
Aug 08, 2022 54.70 55.65 52.26 53.52 1,246,400 -0.36(-0.67%)
Aug 05, 2022 54.89 55.30 53.01 53.89 929,687 -2.29(-4.08%)
Aug 04, 2022 54.80 56.37 53.32 56.18 725,848 +1.83(+3.37%)
Aug 03, 2022 55.68 55.86 52.21 54.35 1,437,114 -1.20(-2.17%)
Aug 02, 2022 53.12 56.20 53.12 55.55 964,998 +0.97(+1.78%)
Aug 01, 2022 58.75 59.05 54.32 54.58 1,458,540 -4.13(-7.04%)
Jul 29, 2022 57.16 59.15 56.85 58.71 1,004,436 +0.88(+1.52%)
Jul 28, 2022 58.31 60.45 54.10 57.84 2,623,827 +1.52(+2.70%)
Jul 27, 2022 56.05 57.07 55.37 56.31 1,024,098 +2.35(+4.35%)
Jul 26, 2022 56.82 57.48 53.65 53.97 653,682 -1.37(-2.48%)
Jul 25, 2022 54.15 55.35 53.14 55.34 696,117 +1.49(+2.76%)
Jul 22, 2022 54.38 55.24 53.40 53.85 724,118 -0.66(-1.20%)
Jul 21, 2022 55.86 56.32 53.66 54.51 955,063 -1.04(-1.88%)
Jul 20, 2022 55.53 57.44 54.70 55.55 638,593 +0.29(+0.53%)
Jul 19, 2022 57.34 57.42 54.64 55.26 1,114,770 -1.25(-2.21%)
Jul 18, 2022 56.50 59.11 56.38 56.51 1,111,563 +0.32(+0.57%)
Jul 15, 2022 55.77 56.79 51.59 56.19 2,540,016 -1.54(-2.67%)
Jul 14, 2022 58.44 59.03 56.57 57.73 740,340 -1.16(-1.97%)
Jul 13, 2022 57.11 60.47 56.39 58.89 1,112,071 +1.20(+2.09%)
Jul 12, 2022 61.88 62.01 56.51 57.69 2,168,359 -4.52(-7.26%)
Jul 11, 2022 64.86 65.17 61.17 62.20 1,974,340 -4.67(-6.99%)
Jul 08, 2022 64.56 68.10 63.55 66.87 1,811,423 +1.01(+1.53%)
Jul 07, 2022 58.91 66.53 58.78 65.87 3,631,068 +7.83(+13.50%)
Jul 06, 2022 61.11 62.63 57.78 58.03 1,829,521 -2.22(-3.69%)
Jul 05, 2022 59.70 60.28 56.92 60.25 1,233,268 +0.73(+1.22%)
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.