Jinkosolar Holding Company ADR (NY: JKS )

21.43 -1.23 (-5.43%)
Streaming Delayed Price Updated: 2:18 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 23.03 23.03 22.02 22.66 1,253,348 -0.39(-1.69%)
Nov 08, 2024 23.73 23.97 23.03 23.05 1,378,680 -1.51(-6.15%)
Nov 07, 2024 25.30 25.77 24.23 24.56 1,150,483 +0.43(+1.78%)
Nov 06, 2024 24.66 25.63 23.71 24.13 3,129,150 -4.03(-14.31%)
Nov 05, 2024 28.10 28.23 27.19 28.16 1,348,724 +0.32(+1.15%)
Nov 04, 2024 27.41 28.94 27.32 27.84 1,842,538 +0.47(+1.72%)
Nov 01, 2024 26.23 28.13 26.16 27.37 1,715,936 +0.81(+3.05%)
Oct 31, 2024 25.19 27.18 25.19 26.56 2,536,435 +1.21(+4.77%)
Oct 30, 2024 25.75 26.88 23.30 25.35 3,784,158 +1.19(+4.93%)
Oct 29, 2024 25.90 26.07 23.61 24.16 3,854,941 -3.54(-12.78%)
Oct 28, 2024 23.95 28.20 23.45 27.70 4,861,798 +4.18(+17.77%)
Oct 25, 2024 22.60 25.38 22.50 23.52 4,189,334 +1.97(+9.14%)
Oct 24, 2024 20.95 21.59 20.49 21.55 940,362 +0.60(+2.86%)
Oct 23, 2024 22.00 22.06 20.40 20.95 2,529,543 -0.39(-1.83%)
Oct 22, 2024 20.88 21.88 20.42 21.34 1,576,348 +0.92(+4.51%)
Oct 21, 2024 20.53 20.53 19.84 20.42 1,304,064 +0.06(+0.29%)
Oct 18, 2024 20.90 21.66 20.28 20.36 1,760,534 +0.49(+2.47%)
Oct 17, 2024 20.70 20.70 19.62 19.87 2,142,030 -1.07(-5.11%)
Oct 16, 2024 21.84 21.93 20.77 20.94 1,796,470 -0.44(-2.06%)
Oct 15, 2024 22.50 22.64 21.38 21.38 1,941,159 -1.74(-7.53%)
Oct 14, 2024 23.75 24.24 22.74 23.12 1,617,157 -0.90(-3.75%)
Oct 11, 2024 23.07 24.19 22.75 24.02 1,497,230 +0.97(+4.21%)
Oct 10, 2024 24.82 25.06 22.92 23.05 2,257,312 -1.48(-6.03%)
Oct 09, 2024 25.44 27.53 23.59 24.53 4,020,762 -1.46(-5.62%)
Oct 08, 2024 29.05 29.20 25.38 25.99 4,708,422 -6.78(-20.69%)
Oct 07, 2024 30.34 37.36 30.23 32.77 7,284,518 +2.83(+9.45%)
Oct 04, 2024 26.75 30.11 26.17 29.94 2,983,062 +3.85(+14.76%)
Oct 03, 2024 25.00 26.55 24.98 26.09 894,597 +0.56(+2.19%)
Oct 02, 2024 26.90 26.90 25.16 25.53 2,507,351 +0.00(+0.00%)
Oct 01, 2024 26.20 26.24 24.17 25.53 2,465,436 -1.29(-4.81%)
Sep 30, 2024 24.67 27.35 24.54 26.82 3,540,927 +3.61(+15.55%)
Sep 27, 2024 21.95 23.65 21.75 23.21 1,519,284 +1.96(+9.22%)
Sep 26, 2024 20.91 21.52 20.55 21.25 1,175,289 +1.24(+6.20%)
Sep 25, 2024 20.68 20.72 20.01 20.01 481,474 -0.84(-4.03%)
Sep 24, 2024 20.31 20.93 19.92 20.85 810,336 +1.19(+6.05%)
Sep 23, 2024 19.81 19.95 19.36 19.66 421,988 -0.08(-0.41%)
Sep 20, 2024 19.81 19.94 19.43 19.74 444,837 -0.20(-1.00%)
Sep 19, 2024 21.00 21.07 19.93 19.94 604,901 -0.44(-2.16%)
Sep 18, 2024 20.20 21.31 19.92 20.38 548,533 +0.26(+1.29%)
Sep 17, 2024 19.55 20.14 19.41 20.12 381,980 +0.55(+2.81%)
Sep 16, 2024 19.40 19.81 19.09 19.57 444,725 +0.21(+1.08%)
Sep 13, 2024 19.33 19.49 19.00 19.36 382,740 +0.15(+0.78%)
Sep 12, 2024 19.13 19.52 18.77 19.21 570,411 -0.13(-0.67%)
Sep 11, 2024 18.98 19.34 18.53 19.34 917,542 +0.85(+4.60%)
Sep 10, 2024 18.09 18.83 18.00 18.49 503,905 +0.53(+2.95%)
Sep 09, 2024 17.53 18.18 17.38 17.96 559,060 +0.33(+1.87%)
Sep 06, 2024 17.96 18.05 17.42 17.63 398,665 -0.32(-1.78%)
Sep 05, 2024 17.48 18.48 17.41 17.95 641,951 +0.68(+3.94%)
Sep 04, 2024 17.77 17.86 17.21 17.27 579,279 -0.75(-4.16%)
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.