Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

24.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.36 35.34 34.14 35.03 1,482,329 +1.22(+3.59%)
May 27, 2021 34.07 34.79 33.64 33.81 1,251,366 -0.61(-1.78%)
May 26, 2021 31.85 34.43 31.78 34.43 1,245,532 +2.74(+8.64%)
May 25, 2021 32.17 32.51 31.24 31.69 707,072 -0.14(-0.45%)
May 24, 2021 32.95 32.95 31.41 31.83 940,311 -0.78(-2.41%)
May 21, 2021 33.06 33.72 31.97 32.62 1,342,136 -0.08(-0.23%)
May 20, 2021 31.16 32.97 31.06 32.69 1,793,083 +2.35(+7.76%)
May 19, 2021 28.67 30.54 28.46 30.34 1,067,743 +0.95(+3.22%)
May 18, 2021 29.27 30.19 27.22 29.39 1,473,068 +0.27(+0.92%)
May 17, 2021 30.16 30.16 28.49 29.12 1,815,252 -0.99(-3.27%)
May 14, 2021 30.01 30.66 29.61 30.11 968,743 +0.73(+2.47%)
May 13, 2021 29.57 30.00 28.25 29.38 2,183,012 +0.19(+0.66%)
May 12, 2021 29.80 30.51 28.85 29.19 1,746,819 -0.83(-2.77%)
May 11, 2021 27.78 30.31 27.16 30.02 1,854,968 +1.07(+3.70%)
May 10, 2021 30.89 30.89 28.94 28.95 1,568,941 -2.06(-6.63%)
May 07, 2021 31.07 32.10 30.82 31.01 976,476 +0.40(+1.31%)
May 06, 2021 31.27 31.49 29.90 30.61 2,328,258 -1.46(-4.56%)
May 05, 2021 33.53 34.37 31.80 32.07 1,570,733 -0.61(-1.87%)
May 04, 2021 33.48 33.83 32.22 32.68 1,619,114 -2.61(-7.40%)
May 03, 2021 35.57 36.11 34.74 35.30 814,445 -0.07(-0.19%)
Apr 30, 2021 35.21 36.23 34.94 35.36 837,167 -0.93(-2.56%)
Apr 29, 2021 37.83 37.95 35.78 36.29 892,005 -0.79(-2.14%)
Apr 28, 2021 37.66 37.78 36.58 37.09 1,006,210 -0.86(-2.27%)
Apr 27, 2021 38.47 38.61 37.58 37.95 827,554 -0.28(-0.73%)
Apr 26, 2021 36.95 38.37 36.57 38.22 1,502,427 +0.69(+1.84%)
Apr 23, 2021 37.97 38.69 36.96 37.54 1,526,864 -0.40(-1.06%)
Apr 22, 2021 38.14 38.61 36.35 37.94 2,024,667 +1.38(+3.77%)
Apr 21, 2021 34.60 36.56 34.04 36.56 1,299,328 +1.19(+3.35%)
Apr 20, 2021 35.35 37.03 34.64 35.37 2,008,245 -0.04(-0.11%)
Apr 19, 2021 37.79 38.61 35.09 35.41 2,769,072 -0.83(-2.30%)
Apr 16, 2021 34.95 36.49 34.18 36.24 3,433,120 +1.98(+5.78%)
Apr 15, 2021 35.40 35.45 33.21 34.26 1,677,796 -0.72(-2.05%)
Apr 14, 2021 34.89 36.55 34.15 34.98 1,700,739 +0.37(+1.08%)
Apr 13, 2021 34.31 34.87 32.96 34.61 2,121,560 -0.18(-0.52%)
Apr 12, 2021 35.08 36.38 33.97 34.79 3,892,224 -2.19(-5.93%)
Apr 09, 2021 33.28 37.12 33.14 36.98 7,454,348 -0.20(-0.54%)
Apr 08, 2021 38.68 38.87 37.10 37.18 2,422,859 -0.83(-2.19%)
Apr 07, 2021 39.72 40.02 37.89 38.01 1,890,355 -2.11(-5.27%)
Apr 06, 2021 39.52 41.21 38.75 40.13 1,783,665 +1.62(+4.20%)
Apr 05, 2021 41.62 41.70 37.95 38.51 1,693,655 -2.20(-5.41%)
Apr 01, 2021 40.53 40.96 39.04 40.71 2,273,313 +0.82(+2.06%)
Mar 31, 2021 42.30 43.17 39.61 39.89 3,681,572 -2.47(-5.83%)
Mar 30, 2021 39.08 42.60 38.47 42.36 4,214,846 +5.22(+14.07%)
Mar 29, 2021 40.87 41.13 36.84 37.13 3,137,436 -4.93(-11.72%)
Mar 26, 2021 40.01 42.17 39.29 42.06 1,977,325 +2.55(+6.47%)
Mar 25, 2021 37.06 40.17 36.17 39.51 3,916,559 +1.82(+4.82%)
Mar 24, 2021 42.25 43.05 37.51 37.69 3,302,413 -4.12(-9.86%)
Mar 23, 2021 42.93 44.42 41.64 41.81 2,018,300 -1.32(-3.06%)
Mar 22, 2021 43.39 43.99 41.91 43.13 1,325,125 +1.40(+3.35%)
Mar 19, 2021 41.20 42.61 40.67 41.74 2,367,481 +1.03(+2.54%)
Mar 18, 2021 42.71 43.96 40.62 40.70 2,057,103 -2.04(-4.77%)
Mar 17, 2021 42.36 43.30 40.39 42.74 2,456,063 -1.20(-2.72%)
Mar 16, 2021 45.16 45.82 43.22 43.94 1,451,079 -0.83(-1.86%)
Mar 15, 2021 46.32 46.52 44.03 44.77 1,948,062 -2.48(-5.25%)
Mar 12, 2021 45.07 47.89 44.37 47.25 1,490,179 -0.71(-1.48%)
Mar 11, 2021 45.36 48.13 44.97 47.95 3,353,831 +5.36(+12.58%)
Mar 10, 2021 46.31 46.40 42.13 42.60 2,668,151 -1.88(-4.22%)
Mar 09, 2021 38.89 45.29 38.73 44.47 3,907,806 +8.04(+22.06%)
Mar 08, 2021 37.50 40.04 36.42 36.43 3,611,759 -4.18(-10.29%)
Mar 05, 2021 41.36 41.43 36.05 40.62 3,721,060 +1.48(+3.79%)
Mar 04, 2021 43.74 44.49 37.82 39.13 4,493,485 -4.88(-11.09%)
Mar 03, 2021 49.49 49.93 43.80 44.01 2,698,905 -4.82(-9.87%)
Mar 02, 2021 50.09 51.94 48.82 48.83 1,306,716 -2.27(-4.44%)
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.