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 (%)
Jan 31, 2013 7.090 7.300 6.927 7.253 157,477 +0.11(+1.47%)
Jan 30, 2013 7.233 7.511 7.109 7.147 169,310 -0.09(-1.19%)
Jan 29, 2013 7.224 7.415 7.080 7.233 145,645 -0.02(-0.26%)
Jan 28, 2013 7.291 7.310 7.128 7.253 329,267 +0.03(+0.40%)
Jan 25, 2013 7.310 7.559 7.138 7.224 293,386 -0.08(-1.05%)
Jan 24, 2013 7.061 7.339 7.061 7.300 281,755 +0.28(+3.95%)
Jan 23, 2013 7.463 7.463 6.946 7.023 358,858 -0.37(-5.05%)
Jan 22, 2013 6.631 7.415 6.631 7.396 418,057 +0.80(+12.19%)
Jan 18, 2013 6.812 6.937 6.554 6.592 171,326 -0.22(-3.23%)
Jan 17, 2013 6.726 6.985 6.726 6.812 165,050 +0.17(+2.59%)
Jan 16, 2013 6.908 6.985 6.564 6.640 165,539 -0.27(-3.88%)
Jan 15, 2013 7.090 7.090 6.841 6.908 143,846 -0.21(-2.96%)
Jan 14, 2013 7.147 7.176 6.803 7.119 199,124 -0.01(-0.13%)
Jan 11, 2013 7.224 7.224 7.032 7.128 171,165 -0.04(-0.53%)
Jan 10, 2013 7.147 7.224 6.812 7.166 423,178 +0.05(+0.67%)
Jan 09, 2013 6.812 7.224 6.745 7.119 756,841 +0.37(+5.53%)
Jan 08, 2013 6.248 6.793 6.219 6.745 315,087 +0.38(+6.02%)
Jan 07, 2013 6.411 6.572 6.248 6.363 295,454 +0.06(+0.91%)
Jan 04, 2013 6.860 7.099 6.181 6.305 550,972 -0.55(-7.96%)
Jan 03, 2013 6.449 7.080 6.344 6.851 768,411 +0.62(+9.98%)
Jan 02, 2013 6.243 6.277 6.028 6.229 235,432 +0.29(+4.83%)
Dec 31, 2012 5.731 5.970 5.731 5.942 230,714 +0.21(+3.67%)
Dec 28, 2012 5.396 6.085 5.387 5.731 387,357 +0.17(+3.10%)
Dec 27, 2012 5.703 5.741 5.358 5.559 187,989 -0.03(-0.51%)
Dec 26, 2012 5.368 5.836 5.368 5.588 376,155 +0.28(+5.23%)
Dec 24, 2012 5.616 5.616 5.291 5.310 108,804 -0.14(-2.63%)
Dec 21, 2012 5.693 5.913 5.454 5.454 566,409 -0.52(-8.65%)
Dec 20, 2012 6.573 6.698 5.695 5.970 481,219 -0.55(-8.37%)
Dec 19, 2012 6.344 6.832 6.334 6.516 534,451 +0.28(+4.45%)
Dec 18, 2012 5.932 6.315 5.836 6.238 367,590 +0.31(+5.16%)
Dec 17, 2012 5.760 6.066 5.611 5.932 340,584 +0.24(+4.20%)
Dec 14, 2012 5.703 6.066 5.635 5.693 379,030 -0.11(-1.82%)
Dec 13, 2012 5.942 6.063 5.607 5.798 348,022 -0.25(-4.11%)
Dec 12, 2012 5.291 6.409 5.234 6.047 1,023,389 +0.99(+19.47%)
Dec 11, 2012 4.899 5.061 4.841 5.061 302,931 +0.16(+3.32%)
Dec 10, 2012 4.870 5.167 4.631 4.899 566,923 +0.42(+9.40%)
Dec 07, 2012 4.334 4.918 4.143 4.478 821,529 +0.54(+13.59%)
Dec 06, 2012 4.066 4.066 3.923 3.942 82,343 -0.12(-3.06%)
Dec 05, 2012 3.980 4.162 3.980 4.066 57,964 +0.09(+2.16%)
Dec 04, 2012 4.020 4.076 3.941 3.980 32,880 -0.09(-2.12%)
Nov 30, 2012 4.191 4.286 3.923 4.066 107,668 -0.12(-2.97%)
Nov 29, 2012 4.133 4.372 3.856 4.191 120,936 -0.06(-1.35%)
Nov 28, 2012 3.923 4.306 3.923 4.248 155,309 +0.33(+8.29%)
Nov 27, 2012 3.770 3.923 3.636 3.923 138,224 +0.13(+3.54%)
Nov 26, 2012 3.349 3.789 3.349 3.789 97,992 +0.44(+13.14%)
Nov 23, 2012 3.320 3.368 3.311 3.349 24,002 -0.01(-0.28%)
Nov 21, 2012 3.253 3.435 3.253 3.358 34,369 -0.04(-1.13%)
Nov 20, 2012 3.397 3.526 3.330 3.397 58,837 +0.04(+1.14%)
Nov 19, 2012 3.205 3.473 3.043 3.358 66,921 +0.17(+5.41%)
Nov 16, 2012 3.301 3.359 3.177 3.186 52,498 -0.17(-5.13%)
Nov 15, 2012 3.349 3.358 3.177 3.358 44,778 +0.03(+0.86%)
Nov 14, 2012 3.473 3.492 3.320 3.330 67,820 -0.23(-6.45%)
Nov 13, 2012 3.550 3.693 3.387 3.559 127,037 -0.04(-1.06%)
Nov 12, 2012 3.578 3.703 3.349 3.598 48,265 -0.03(-0.79%)
Nov 09, 2012 3.521 3.626 3.444 3.626 32,328 +0.09(+2.43%)
Nov 08, 2012 3.645 3.655 3.521 3.540 41,750 -0.14(-3.90%)
Nov 07, 2012 3.665 3.701 3.569 3.684 23,575 -0.03(-0.77%)
Nov 06, 2012 3.779 3.779 3.521 3.712 127,142 -0.04(-1.02%)
Nov 05, 2012 3.607 3.779 3.580 3.751 15,009 +0.07(+1.82%)
Nov 02, 2012 3.722 3.770 3.502 3.684 26,771 -0.08(-2.04%)
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.