Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

20.94 -0.42 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 21.47 21.47 20.79 20.94 554,041 -0.42(-1.97%)
Jul 18, 2024 21.88 22.62 21.34 21.36 733,276 -0.37(-1.70%)
Jul 17, 2024 22.59 22.89 21.34 21.73 850,362 -1.48(-6.38%)
Jul 16, 2024 22.10 23.24 21.68 23.21 1,605,563 +1.58(+7.30%)
Jul 15, 2024 22.07 22.58 21.60 21.63 1,023,072 -1.58(-6.81%)
Jul 12, 2024 23.19 23.46 22.74 23.21 572,027 +0.31(+1.35%)
Jul 11, 2024 22.88 23.26 22.63 22.90 765,206 +0.86(+3.90%)
Jul 10, 2024 21.75 22.48 21.75 22.04 639,313 +0.37(+1.71%)
Jul 09, 2024 21.29 21.95 20.75 21.67 729,792 +0.55(+2.60%)
Jul 08, 2024 21.97 22.14 21.02 21.12 873,013 -0.63(-2.90%)
Jul 05, 2024 21.98 22.17 21.60 21.75 522,489 -0.45(-2.03%)
Jul 03, 2024 21.39 22.72 21.25 22.20 597,208 +1.17(+5.56%)
Jul 02, 2024 20.35 21.57 20.35 21.03 620,488 +0.46(+2.24%)
Jul 01, 2024 20.68 20.93 20.37 20.57 741,769 -0.15(-0.72%)
Jun 28, 2024 21.01 21.40 20.36 20.72 882,786 -0.75(-3.49%)
Jun 27, 2024 20.78 21.56 20.56 21.47 645,374 +0.44(+2.09%)
Jun 26, 2024 20.18 21.08 19.93 21.03 898,016 +0.89(+4.42%)
Jun 25, 2024 21.82 21.84 20.03 20.14 1,832,239 -1.69(-7.74%)
Jun 24, 2024 22.96 23.25 21.81 21.83 826,943 -1.18(-5.13%)
Jun 21, 2024 21.79 23.15 21.69 23.01 1,582,049 +1.20(+5.50%)
Jun 20, 2024 23.59 23.60 21.38 21.81 1,832,519 -2.15(-8.97%)
Jun 18, 2024 23.57 24.25 23.47 23.96 462,644 +0.22(+0.93%)
Jun 17, 2024 23.76 23.97 23.32 23.74 684,292 +0.13(+0.55%)
Jun 14, 2024 24.20 24.20 23.46 23.61 777,441 -0.90(-3.67%)
Jun 13, 2024 25.34 25.49 24.40 24.51 438,344 -0.97(-3.81%)
Jun 12, 2024 26.43 26.82 25.29 25.48 502,706 +0.02(+0.08%)
Jun 11, 2024 25.11 25.67 24.93 25.46 604,269 +0.13(+0.51%)
Jun 10, 2024 25.44 25.55 24.85 25.33 551,682 +0.07(+0.28%)
Jun 07, 2024 25.97 26.46 25.19 25.26 519,942 -1.08(-4.10%)
Jun 06, 2024 27.19 27.19 26.34 26.34 522,325 -1.10(-4.01%)
Jun 05, 2024 27.62 27.80 27.11 27.44 355,860 +0.05(+0.18%)
Jun 04, 2024 28.31 28.31 27.25 27.39 1,038,933 -0.90(-3.18%)
Jun 03, 2024 30.28 30.77 28.26 28.29 730,457 -1.45(-4.88%)
May 31, 2024 29.91 30.15 28.57 29.74 915,648 -0.04(-0.13%)
May 30, 2024 28.88 29.99 27.88 29.78 1,351,966 +0.17(+0.57%)
May 29, 2024 28.22 30.39 28.14 29.61 1,227,384 +1.18(+4.15%)
May 28, 2024 27.59 28.81 27.01 28.43 803,435 +0.62(+2.23%)
May 24, 2024 26.82 28.00 26.60 27.81 787,132 +1.26(+4.75%)
May 23, 2024 27.50 27.50 26.17 26.55 1,041,197 -2.00(-7.01%)
May 22, 2024 25.32 28.80 25.32 28.55 2,825,089 +4.15(+17.01%)
May 21, 2024 23.86 24.45 23.74 24.40 583,130 +0.41(+1.71%)
May 20, 2024 24.39 24.44 23.91 23.99 502,387 -0.48(-1.96%)
May 17, 2024 24.71 25.02 24.22 24.47 552,535 -0.32(-1.29%)
May 16, 2024 25.72 25.90 24.71 24.79 1,553,706 -0.94(-3.65%)
May 15, 2024 26.79 26.80 25.35 25.73 716,490 -0.79(-2.98%)
May 14, 2024 25.20 26.59 24.87 26.52 974,772 +1.77(+7.15%)
May 13, 2024 24.11 25.83 24.02 24.75 710,784 +1.02(+4.30%)
May 10, 2024 26.14 26.14 23.72 23.73 817,114 -2.38(-9.12%)
May 09, 2024 25.46 26.11 25.08 26.11 628,955 +0.70(+2.75%)
May 08, 2024 25.43 25.58 24.97 25.41 455,431 -0.62(-2.38%)
May 07, 2024 25.71 26.28 25.43 26.03 383,390 +0.32(+1.24%)
May 06, 2024 26.18 26.48 25.35 25.71 676,291 -0.47(-1.80%)
May 03, 2024 25.97 26.41 25.67 26.18 588,229 +0.65(+2.55%)
May 02, 2024 25.51 25.68 24.62 25.53 651,307 +0.41(+1.63%)
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.