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 -0.63 (-2.55%)
Official Closing 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 (%)
Sep 28, 2012 3.554 3.636 3.554 3.626 27,302 +0.03(+0.80%)
Sep 27, 2012 3.712 3.712 3.540 3.598 40,305 -0.11(-3.09%)
Sep 26, 2012 3.607 3.789 3.540 3.712 65,725 -0.08(-2.02%)
Sep 25, 2012 3.655 3.789 3.617 3.789 193,473 +0.10(+2.59%)
Sep 24, 2012 3.435 3.732 3.387 3.693 178,657 +0.20(+5.75%)
Sep 21, 2012 3.272 3.492 3.205 3.492 184,974 +0.33(+10.27%)
Sep 20, 2012 3.090 3.244 3.021 3.167 63,831 -0.01(-0.30%)
Sep 19, 2012 3.272 3.397 3.062 3.177 138,229 -0.06(-1.77%)
Sep 18, 2012 3.110 3.253 3.110 3.234 32,068 +0.06(+1.81%)
Sep 17, 2012 3.301 3.339 3.110 3.177 88,166 -0.16(-4.87%)
Sep 14, 2012 3.483 3.511 3.254 3.339 147,782 -0.13(-3.86%)
Sep 13, 2012 3.397 3.488 3.397 3.473 98,355 +0.08(+2.25%)
Sep 12, 2012 3.368 3.444 3.305 3.397 88,266 +0.00(+0.00%)
Sep 11, 2012 3.205 3.397 3.167 3.397 110,863 +0.19(+5.97%)
Sep 10, 2012 3.033 3.244 2.966 3.205 135,811 +0.24(+8.06%)
Sep 07, 2012 2.775 2.976 2.775 2.966 59,322 +0.15(+5.44%)
Sep 06, 2012 2.727 2.842 2.631 2.813 87,967 +0.03(+1.03%)
Sep 05, 2012 2.679 2.813 2.603 2.784 158,444 -0.12(-4.28%)
Sep 04, 2012 3.071 3.071 2.870 2.909 216,557 -0.16(-5.30%)
Aug 31, 2012 2.899 3.131 2.899 3.071 77,544 +0.18(+6.29%)
Aug 30, 2012 3.023 3.052 2.832 2.890 111,546 -0.12(-4.12%)
Aug 29, 2012 3.444 3.444 3.014 3.014 214,213 -0.16(-5.12%)
Aug 27, 2012 2.650 3.234 2.650 3.177 265,790 +0.45(+16.49%)
Aug 24, 2012 2.880 2.899 2.717 2.727 109,656 -0.08(-2.73%)
Aug 23, 2012 2.870 2.870 2.746 2.803 149,555 -0.04(-1.35%)
Aug 22, 2012 2.602 2.851 2.536 2.842 117,618 +0.20(+7.61%)
Aug 21, 2012 2.631 2.851 2.593 2.641 215,091 -0.02(-0.72%)
Aug 20, 2012 2.335 2.727 2.334 2.660 302,348 +0.34(+14.88%)
Aug 17, 2012 2.373 2.430 2.268 2.315 50,012 +0.00(+0.00%)
Aug 16, 2012 2.335 2.433 2.258 2.315 81,958 -0.04(-1.63%)
Aug 15, 2012 2.315 2.392 2.296 2.354 28,948 +0.01(+0.41%)
Aug 14, 2012 2.306 2.430 2.277 2.344 26,131 +0.02(+0.82%)
Aug 13, 2012 2.411 2.488 2.306 2.325 58,704 -0.15(-6.18%)
Aug 10, 2012 2.268 2.488 2.258 2.478 41,404 +0.09(+3.60%)
Aug 09, 2012 2.459 2.574 2.325 2.392 117,988 -0.10(-3.85%)
Aug 08, 2012 2.449 2.526 2.258 2.488 140,558 +0.11(+4.84%)
Aug 07, 2012 2.220 2.459 2.220 2.373 310,666 +0.26(+12.22%)
Aug 06, 2012 1.961 2.124 1.961 2.115 221,029 +0.19(+9.95%)
Aug 03, 2012 2.028 2.067 1.914 1.923 89,446 -0.09(-4.29%)
Aug 02, 2012 2.220 2.239 1.971 2.009 125,103 -0.15(-7.08%)
Aug 01, 2012 2.220 2.421 2.134 2.162 131,811 +0.05(+2.26%)
Jul 31, 2012 2.287 2.564 2.048 2.115 228,867 -0.18(-7.92%)
Jul 30, 2012 2.440 2.564 2.220 2.296 154,171 -0.16(-6.61%)
Jul 27, 2012 2.507 2.507 2.421 2.459 77,619 -0.02(-0.77%)
Jul 26, 2012 2.440 2.593 2.421 2.478 103,986 +0.02(+0.78%)
Jul 25, 2012 2.612 2.612 2.449 2.459 95,766 -0.12(-4.81%)
Jul 24, 2012 2.679 2.679 2.507 2.583 128,615 -0.05(-1.82%)
Jul 23, 2012 2.689 2.689 2.583 2.631 93,875 -0.16(-5.82%)
Jul 20, 2012 2.976 2.995 2.794 2.794 210,238 -0.23(-7.59%)
Jul 19, 2012 3.062 3.158 2.976 3.023 59,490 -0.02(-0.63%)
Jul 18, 2012 3.004 3.062 2.976 3.043 90,308 +0.00(+0.00%)
Jul 17, 2012 3.062 3.103 2.985 3.043 69,961 -0.05(-1.55%)
Jul 16, 2012 3.110 3.186 3.062 3.090 60,686 -0.05(-1.52%)
Jul 13, 2012 3.081 3.138 3.081 3.138 27,595 +0.12(+4.13%)
Jul 12, 2012 3.023 3.129 2.990 3.014 59,589 -0.12(-3.96%)
Jul 11, 2012 3.062 3.196 2.976 3.138 95,174 +0.06(+1.86%)
Jul 10, 2012 3.215 3.224 2.995 3.081 100,915 -0.14(-4.42%)
Jul 09, 2012 3.148 3.301 3.129 3.223 65,685 -0.12(-3.47%)
Jul 06, 2012 3.320 3.464 3.263 3.339 56,499 +0.08(+2.35%)
Jul 05, 2012 3.377 3.397 3.263 3.263 98,715 -0.16(-4.75%)
Jul 03, 2012 3.301 3.492 3.273 3.425 192,340 +0.15(+4.68%)
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.