Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jinkosolar Holding Company ADR (NY: JKS )

24.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.272 7.396 6.889 6.965 336,154 -0.34(-4.71%)
Feb 28, 2012 7.272 7.520 7.119 7.310 565,650 +0.17(+2.41%)
Feb 27, 2012 7.367 7.377 6.937 7.138 831,326 -0.33(-4.48%)
Feb 24, 2012 7.721 7.873 7.272 7.473 669,615 -0.21(-2.74%)
Feb 23, 2012 7.894 8.091 7.654 7.683 687,715 -0.72(-8.54%)
Feb 22, 2012 8.630 8.688 8.152 8.401 532,750 -0.48(-5.39%)
Feb 21, 2012 8.870 9.037 8.439 8.879 686,586 +0.45(+5.33%)
Feb 17, 2012 8.056 8.736 8.056 8.429 1,267,011 +0.67(+8.63%)
Feb 16, 2012 7.740 7.932 7.386 7.760 360,266 -0.07(-0.86%)
Feb 15, 2012 7.750 8.133 7.654 7.827 431,099 +0.21(+2.76%)
Feb 14, 2012 8.228 8.468 7.463 7.616 942,258 -1.00(-11.56%)
Feb 13, 2012 9.597 9.759 8.515 8.611 600,951 -0.36(-4.05%)
Feb 10, 2012 9.377 9.616 8.707 8.975 1,062,154 -0.66(-6.85%)
Feb 09, 2012 8.420 9.734 8.276 9.635 3,822,842 +1.41(+17.09%)
Feb 08, 2012 7.769 8.246 7.377 8.228 1,855,789 +0.61(+8.04%)
Feb 07, 2012 7.205 7.817 7.004 7.616 1,299,858 +0.34(+4.74%)
Feb 06, 2012 6.765 7.444 6.721 7.272 1,299,269 +0.41(+6.00%)
Feb 03, 2012 6.908 6.985 6.385 6.860 1,858,360 +0.08(+1.13%)
Feb 02, 2012 6.219 6.860 6.219 6.784 950,339 +0.55(+8.91%)
Feb 01, 2012 6.171 6.344 6.171 6.229 425,145 +0.11(+1.88%)
Jan 31, 2012 6.688 6.688 5.885 6.114 728,893 -0.20(-3.18%)
Jan 30, 2012 6.487 6.698 6.267 6.315 854,584 -0.22(-3.37%)
Jan 27, 2012 6.018 6.650 5.817 6.535 1,369,288 +0.62(+10.52%)
Jan 26, 2012 5.894 6.190 5.703 5.913 690,492 +0.26(+4.55%)
Jan 25, 2012 5.846 5.980 5.607 5.656 475,161 -0.16(-2.78%)
Jan 24, 2012 5.884 6.076 5.655 5.817 325,055 -0.09(-1.46%)
Jan 23, 2012 5.990 6.171 5.664 5.903 424,794 -0.08(-1.28%)
Jan 20, 2012 6.267 6.305 5.883 5.980 811,848 -0.24(-3.85%)
Jan 19, 2012 6.927 7.272 6.190 6.219 1,523,907 -0.71(-10.22%)
Jan 18, 2012 6.506 7.109 6.420 6.927 1,246,846 +0.42(+6.47%)
Jan 17, 2012 6.506 6.870 6.372 6.506 838,447 +0.14(+2.26%)
Jan 13, 2012 6.583 7.176 6.219 6.363 1,450,783 -0.35(-5.27%)
Jan 12, 2012 6.583 7.032 6.095 6.717 1,494,990 +0.13(+2.03%)
Jan 11, 2012 5.071 7.377 5.042 6.583 3,960,037 +1.60(+32.05%)
Jan 10, 2012 5.071 5.167 4.928 4.985 585,485 +0.04(+0.77%)
Jan 09, 2012 5.023 5.023 4.794 4.947 239,036 +0.11(+2.17%)
Jan 06, 2012 4.784 4.841 4.746 4.841 363,891 +0.07(+1.40%)
Jan 05, 2012 4.841 4.918 4.736 4.774 416,109 -0.08(-1.58%)
Jan 04, 2012 4.966 5.090 4.813 4.851 609,365 +0.07(+1.40%)
Dec 30, 2011 4.795 4.832 4.736 4.784 357,557 +0.04(+0.81%)
Dec 29, 2011 4.784 5.148 4.727 4.746 275,725 -0.04(-0.80%)
Dec 28, 2011 5.004 5.004 4.736 4.784 470,746 -0.18(-3.66%)
Dec 27, 2011 5.272 5.329 4.879 4.966 295,127 -0.34(-6.49%)
Dec 23, 2011 5.645 5.645 5.282 5.310 286,113 +0.19(+3.74%)
Dec 21, 2011 5.215 5.253 4.928 5.119 237,263 +0.00(+0.00%)
Dec 20, 2011 4.813 5.262 4.780 5.119 384,329 +0.42(+8.96%)
Dec 19, 2011 4.822 4.870 4.621 4.698 259,101 -0.04(-0.81%)
Dec 16, 2011 4.707 4.832 4.643 4.736 224,610 +0.05(+1.02%)
Dec 15, 2011 4.698 4.861 4.640 4.688 196,610 -0.01(-0.20%)
Dec 14, 2011 4.698 4.803 4.650 4.698 522,046 -0.17(-3.54%)
Dec 13, 2011 5.138 5.262 4.813 4.870 250,586 -0.30(-5.74%)
Dec 12, 2011 5.262 5.387 5.119 5.167 201,096 -0.29(-5.26%)
Dec 09, 2011 5.645 5.645 5.358 5.454 179,759 -0.04(-0.70%)
Dec 08, 2011 5.798 5.798 5.406 5.492 253,969 -0.18(-3.20%)
Dec 07, 2011 5.358 5.712 5.329 5.674 277,146 +0.25(+4.59%)
Dec 06, 2011 5.607 5.741 5.407 5.425 262,670 -0.28(-4.87%)
Dec 05, 2011 5.741 5.875 5.415 5.703 322,125 +0.11(+1.88%)
Dec 02, 2011 6.028 6.123 5.559 5.597 353,423 -0.30(-5.03%)
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.