Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

19.94 -0.44 (-2.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.76 44.69 42.35 43.56 2,005,698 +0.11(+0.24%)
Aug 30, 2021 40.46 45.06 40.07 43.45 4,212,822 +4.10(+10.42%)
Aug 27, 2021 39.18 39.91 38.44 39.35 1,560,742 +0.31(+0.79%)
Aug 26, 2021 38.35 40.46 38.16 39.04 1,060,912 -1.00(-2.50%)
Aug 25, 2021 40.00 40.15 37.74 40.04 1,763,410 +0.96(+2.45%)
Aug 24, 2021 37.92 39.29 37.41 39.09 2,233,348 +2.61(+7.16%)
Aug 23, 2021 36.43 37.46 35.15 36.47 2,096,835 +0.92(+2.59%)
Aug 20, 2021 34.50 36.36 34.09 35.55 2,853,125 +2.37(+7.15%)
Aug 19, 2021 35.19 35.66 33.04 33.18 3,089,482 -3.30(-9.05%)
Aug 18, 2021 38.18 38.24 36.19 36.48 2,621,831 +0.19(+0.51%)
Aug 17, 2021 37.23 37.81 35.41 36.30 3,045,876 -2.30(-5.96%)
Aug 16, 2021 41.17 41.32 38.37 38.60 3,647,270 -1.89(-4.68%)
Aug 13, 2021 47.74 47.74 40.03 40.49 4,291,798 -6.75(-14.28%)
Aug 12, 2021 48.63 50.87 46.88 47.24 1,700,291 -2.34(-4.71%)
Aug 11, 2021 52.74 52.74 48.30 49.58 2,521,389 -3.04(-5.77%)
Aug 10, 2021 52.69 54.13 51.44 52.61 1,899,364 +0.99(+1.92%)
Aug 09, 2021 48.94 51.87 47.88 51.62 1,029,365 +2.77(+5.67%)
Aug 06, 2021 49.31 50.40 48.04 48.85 1,103,690 -0.44(-0.90%)
Aug 05, 2021 49.10 51.02 49.04 49.29 791,252 -0.20(-0.41%)
Aug 04, 2021 51.67 51.90 49.10 49.50 1,258,621 -1.04(-2.07%)
Aug 03, 2021 48.65 50.56 47.76 50.54 1,253,319 +2.07(+4.27%)
Aug 02, 2021 48.74 49.80 47.95 48.47 931,494 +0.76(+1.60%)
Jul 30, 2021 45.86 49.45 45.40 47.71 1,157,844 +0.83(+1.78%)
Jul 29, 2021 46.96 48.71 45.16 46.88 1,793,507 -0.29(-0.62%)
Jul 28, 2021 43.02 48.16 41.79 47.17 3,728,191 +6.23(+15.22%)
Jul 27, 2021 44.44 45.59 39.18 40.94 5,493,331 -6.58(-13.84%)
Jul 26, 2021 48.25 50.82 46.92 47.51 1,745,535 -2.73(-5.43%)
Jul 23, 2021 51.90 51.90 48.41 50.24 2,386,173 -3.67(-6.80%)
Jul 22, 2021 55.19 57.33 52.59 53.91 2,411,329 -0.59(-1.09%)
Jul 21, 2021 50.88 54.77 50.82 54.50 2,728,389 +4.75(+9.56%)
Jul 20, 2021 48.40 50.26 47.23 49.74 1,364,092 +1.75(+3.65%)
Jul 19, 2021 49.60 50.46 45.47 47.99 3,458,082 -3.36(-6.53%)
Jul 16, 2021 52.56 53.02 49.74 51.35 2,184,925 -2.00(-3.75%)
Jul 15, 2021 53.06 55.77 51.91 53.35 3,585,058 +3.13(+6.24%)
Jul 14, 2021 54.61 54.67 50.20 50.21 1,736,833 -4.48(-8.19%)
Jul 13, 2021 53.92 55.46 51.93 54.69 2,041,448 -0.11(-0.19%)
Jul 12, 2021 51.16 55.36 50.60 54.80 3,233,761 +4.55(+9.06%)
Jul 09, 2021 52.73 52.82 48.50 50.25 3,510,162 -1.80(-3.45%)
Jul 08, 2021 50.34 52.50 49.00 52.05 2,960,643 -1.20(-2.24%)
Jul 07, 2021 50.98 56.18 50.50 53.24 8,716,433 +5.13(+10.65%)
Jul 06, 2021 44.26 48.21 43.19 48.12 2,787,832 +3.50(+7.84%)
Jul 02, 2021 44.39 47.14 44.37 44.62 2,129,009 -1.48(-3.21%)
Jul 01, 2021 48.81 49.13 45.34 46.10 2,688,319 -3.50(-7.05%)
Jun 30, 2021 48.64 50.59 47.86 49.59 3,169,773 -1.36(-2.68%)
Jun 29, 2021 45.70 51.69 45.70 50.96 6,771,014 +4.17(+8.91%)
Jun 28, 2021 38.39 47.53 38.35 46.79 9,507,374 +8.72(+22.91%)
Jun 25, 2021 32.72 38.13 32.50 38.07 5,667,778 +4.55(+13.58%)
Jun 24, 2021 32.76 34.75 31.55 33.52 4,943,836 -0.45(-1.33%)
Jun 23, 2021 33.35 34.25 33.12 33.97 2,418,670 +1.09(+3.31%)
Jun 22, 2021 35.04 35.62 32.80 32.88 3,653,743 -3.64(-9.96%)
Jun 21, 2021 34.90 37.77 34.66 36.52 3,077,867 +1.68(+4.83%)
Jun 18, 2021 35.06 36.04 33.94 34.84 1,890,867 -0.54(-1.53%)
Jun 17, 2021 35.25 36.97 35.00 35.38 1,765,322 -0.30(-0.84%)
Jun 16, 2021 36.23 37.18 34.87 35.68 1,887,098 -0.01(-0.02%)
Jun 15, 2021 40.10 40.35 35.50 35.69 3,605,551 -4.42(-11.02%)
Jun 14, 2021 41.10 41.41 38.87 40.10 2,199,396 -0.81(-1.97%)
Jun 11, 2021 37.20 41.70 36.47 40.91 4,868,340 +4.43(+12.13%)
Jun 10, 2021 36.73 38.15 36.03 36.48 3,802,717 +0.85(+2.39%)
Jun 09, 2021 34.53 37.13 34.53 35.63 2,227,209 +1.01(+2.91%)
Jun 08, 2021 34.79 34.79 32.62 34.62 3,099,886 +0.64(+1.88%)
Jun 07, 2021 36.04 36.48 33.66 33.99 1,850,497 -2.50(-6.84%)
Jun 04, 2021 35.91 37.17 35.24 36.48 1,317,662 +0.97(+2.74%)
Jun 03, 2021 35.81 37.47 35.34 35.51 1,748,598 -1.52(-4.11%)
Jun 02, 2021 34.75 37.33 34.15 37.03 2,158,750 +2.13(+6.11%)
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.