Jinkosolar Holding Company Ltd (NY: JKS )

69.46 USD +0.96 (+1.40%)
Streaming Delayed Price Updated: 6:25 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 65.79 68.60 64.90 68.50 2,434,500 +0.15(+0.22%)
Jan 21, 2021 67.20 68.98 64.19 68.35 3,506,569 +1.32(+1.97%)
Jan 20, 2021 64.00 67.40 63.42 67.03 4,137,021 +3.64(+5.74%)
Jan 19, 2021 59.99 63.75 59.16 63.39 3,103,397 +5.40(+9.31%)
Jan 15, 2021 62.00 62.16 57.67 57.99 3,392,400 -4.43(-7.10%)
Jan 14, 2021 63.90 65.44 61.85 62.42 3,263,604 -0.58(-0.92%)
Jan 13, 2021 66.14 66.80 63.00 63.00 3,008,477 -2.97(-4.50%)
Jan 12, 2021 66.60 69.62 64.27 65.97 3,385,380 -0.30(-0.45%)
Jan 11, 2021 64.70 68.37 63.85 66.27 2,668,992 -0.13(-0.20%)
Jan 08, 2021 72.63 73.83 65.04 66.40 6,296,600 -5.91(-8.17%)
Jan 07, 2021 71.77 73.97 69.21 72.31 3,597,321 +3.65(+5.32%)
Jan 06, 2021 71.00 73.82 67.41 68.66 6,255,139 +3.93(+6.07%)
Jan 05, 2021 63.65 66.85 63.55 64.73 2,107,238 +0.66(+1.03%)
Jan 04, 2021 65.03 67.62 62.22 64.07 3,102,843 +2.20(+3.56%)
Dec 31, 2020 61.87 61.87 61.87 4,059,354 -2.22(-3.46%)
Dec 30, 2020 67.09 68.74 63.90 64.09 4,059,354 -1.41(-2.15%)
Dec 29, 2020 68.74 68.78 64.27 65.50 3,020,657 -3.36(-4.88%)
Dec 28, 2020 74.79 76.30 67.63 68.86 3,992,181 -3.35(-4.64%)
Dec 24, 2020 77.01 77.95 70.91 72.21 4,064,900 -7.75(-9.69%)
Dec 23, 2020 81.57 85.32 78.43 79.96 7,511,868 +1.44(+1.83%)
Dec 22, 2020 71.30 78.99 71.01 78.52 6,174,674 +7.21(+10.11%)
Dec 21, 2020 68.41 72.75 66.52 71.31 5,694,599 +6.06(+9.29%)
Dec 18, 2020 60.41 69.19 60.16 65.25 6,868,700 +5.96(+10.05%)
Dec 17, 2020 61.27 62.12 58.71 59.29 5,367,521 -2.36(-3.83%)
Dec 16, 2020 58.70 63.60 57.24 61.65 4,217,696 -1.60(-2.53%)
Dec 15, 2020 54.41 63.25 54.00 63.25 5,795,826 +9.55(+17.78%)
Dec 14, 2020 54.60 54.79 52.62 53.70 2,459,956 +0.70(+1.32%)
Dec 11, 2020 55.87 56.04 51.63 53.00 5,346,400 -4.50(-7.83%)
Dec 10, 2020 57.61 59.02 56.37 57.50 3,135,653 -0.36(-0.62%)
Dec 09, 2020 60.45 61.30 56.00 57.86 4,871,229 -4.93(-7.85%)
Dec 08, 2020 58.36 63.77 58.30 62.79 3,513,468 +4.43(+7.59%)
Dec 07, 2020 59.16 64.68 56.94 58.36 7,081,062 -3.04(-4.95%)
Dec 04, 2020 62.11 65.22 60.10 61.40 3,266,300 +0.02(+0.03%)
Dec 03, 2020 64.44 64.70 61.00 61.38 2,247,999 -1.69(-2.68%)
Dec 02, 2020 64.00 64.84 59.61 63.07 3,023,161 -1.53(-2.37%)
Dec 01, 2020 70.73 70.73 64.30 64.60 2,617,769 -4.44(-6.43%)
Nov 30, 2020 74.87 76.47 65.05 69.04 3,853,326 -3.33(-4.60%)
Nov 27, 2020 68.77 76.64 68.77 72.37 4,673,600 +3.86(+5.63%)
Nov 25, 2020 64.51 70.19 63.56 68.51 2,580,700 +1.47(+2.19%)
Nov 24, 2020 67.84 72.35 65.31 67.04 5,349,553 -0.01(-0.01%)
Nov 23, 2020 64.71 67.55 61.63 67.05 5,188,657 +4.34(+6.92%)
Nov 20, 2020 60.40 65.07 59.66 62.71 4,483,900 +3.48(+5.88%)
Nov 19, 2020 60.00 60.20 56.51 59.23 2,983,527 -0.21(-0.35%)
Nov 18, 2020 61.50 63.26 59.01 59.44 2,364,006 -2.26(-3.66%)
Nov 17, 2020 62.46 63.74 59.80 61.70 2,220,372 -0.77(-1.23%)
Nov 16, 2020 62.60 65.33 61.10 62.47 2,187,702 -2.03(-3.15%)
Nov 13, 2020 63.80 66.99 62.80 64.50 2,210,700 +1.06(+1.67%)
Nov 12, 2020 67.85 67.85 62.55 63.44 3,214,676 -4.32(-6.38%)
Nov 11, 2020 61.86 68.74 61.75 67.76 4,541,468 +6.59(+10.77%)
Nov 10, 2020 62.54 64.80 58.87 61.17 3,544,038 -1.32(-2.11%)
Nov 09, 2020 69.99 70.00 62.00 62.49 5,324,817 -2.84(-4.35%)
Nov 06, 2020 75.50 80.99 63.07 65.33 14,303,500 -7.02(-9.70%)
Nov 05, 2020 60.50 73.07 60.50 72.35 11,579,401 +16.02(+28.44%)
Nov 04, 2020 61.41 61.88 55.82 56.33 8,815,631 -7.75(-12.09%)
Nov 03, 2020 60.32 64.54 59.82 64.08 3,564,381 +1.31(+2.09%)
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.