Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

25.19 +0.45 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.94 65.56 58.37 59.31 3,025,301 -4.33(-6.81%)
Jan 28, 2021 69.06 69.25 62.29 63.65 3,277,558 -3.80(-5.63%)
Jan 27, 2021 64.05 73.22 64.05 67.44 6,174,411 +0.62(+0.93%)
Jan 26, 2021 65.06 66.96 62.91 66.82 3,456,884 +1.86(+2.86%)
Jan 25, 2021 65.80 72.02 63.53 64.97 5,979,809 -0.57(-0.88%)
Jan 22, 2021 62.95 65.64 62.10 65.54 2,544,426 +0.14(+0.22%)
Jan 21, 2021 64.30 66.00 61.42 65.40 3,664,903 +1.26(+1.97%)
Jan 20, 2021 61.23 64.49 60.68 64.13 4,323,822 +3.48(+5.74%)
Jan 19, 2021 57.40 61.00 56.60 60.65 3,243,760 +5.17(+9.31%)
Jan 15, 2021 59.32 59.47 55.18 55.48 3,545,578 -4.24(-7.10%)
Jan 14, 2021 61.14 62.61 59.18 59.72 3,410,967 -0.55(-0.92%)
Jan 13, 2021 63.28 63.91 60.28 60.28 3,144,320 -2.84(-4.50%)
Jan 12, 2021 63.72 66.61 61.49 63.12 3,538,241 -0.29(-0.45%)
Jan 11, 2021 61.90 65.42 61.09 63.41 2,789,506 -0.12(-0.20%)
Jan 08, 2021 69.49 70.64 62.23 63.53 6,580,913 -5.65(-8.17%)
Jan 07, 2021 68.67 70.77 66.22 69.19 3,759,752 +3.49(+5.32%)
Jan 06, 2021 67.93 70.63 64.50 65.69 6,537,282 +3.76(+6.07%)
Jan 05, 2021 60.90 63.96 60.80 61.93 2,202,350 +0.63(+1.03%)
Jan 04, 2021 62.22 64.70 59.53 61.30 3,242,947 +2.10(+3.56%)
Dec 31, 2020 59.20 59.20 59.20 4,242,648 -2.12(-3.46%)
Dec 30, 2020 64.19 65.77 61.14 61.32 4,242,648 -1.35(-2.15%)
Dec 29, 2020 65.77 65.81 61.49 62.67 3,157,050 -3.21(-4.88%)
Dec 28, 2020 71.56 73.00 64.71 65.89 4,172,442 -3.21(-4.64%)
Dec 24, 2020 73.68 74.58 67.85 69.09 4,248,444 -7.42(-9.69%)
Dec 23, 2020 78.05 81.63 75.04 76.51 7,851,055 +1.38(+1.83%)
Dec 22, 2020 68.22 75.58 67.94 75.13 6,454,440 +6.90(+10.11%)
Dec 21, 2020 65.45 69.61 63.65 68.23 5,951,730 +5.80(+9.29%)
Dec 18, 2020 57.80 66.20 57.56 62.43 7,178,846 +5.70(+10.05%)
Dec 17, 2020 58.62 59.44 56.17 56.73 5,609,883 -2.26(-3.83%)
Dec 16, 2020 56.16 60.85 54.77 58.99 4,408,140 -1.53(-2.53%)
Dec 15, 2020 52.06 60.52 51.67 60.52 6,057,528 +9.14(+17.78%)
Dec 14, 2020 52.24 52.42 50.35 51.38 2,571,031 +0.67(+1.32%)
Dec 11, 2020 53.46 53.62 49.40 50.71 5,587,808 -4.31(-7.83%)
Dec 10, 2020 55.12 56.47 53.93 55.02 3,277,238 -0.34(-0.62%)
Dec 09, 2020 57.84 58.65 53.58 55.36 5,091,182 -4.36(-7.31%)
Dec 08, 2020 55.84 61.02 55.78 59.72 3,672,113 +3.88(+6.96%)
Dec 07, 2020 56.60 61.89 54.48 55.84 7,400,797 -2.91(-4.95%)
Dec 04, 2020 59.43 62.40 57.50 58.75 3,413,785 +0.02(+0.03%)
Dec 03, 2020 61.66 61.90 58.36 58.73 2,349,504 -1.62(-2.68%)
Dec 02, 2020 61.23 62.04 57.03 60.35 3,159,667 -1.46(-2.37%)
Dec 01, 2020 67.67 67.67 61.52 61.81 2,735,970 -4.25(-6.43%)
Nov 30, 2020 71.64 73.17 62.24 66.06 4,027,317 -3.19(-4.60%)
Nov 27, 2020 65.80 73.33 65.80 69.24 4,884,629 +3.69(+5.63%)
Nov 25, 2020 61.72 67.16 60.81 65.55 2,697,227 +1.41(+2.19%)
Nov 24, 2020 64.91 69.22 62.49 64.14 5,591,104 -0.01(-0.01%)
Nov 23, 2020 61.91 64.63 58.97 64.15 5,422,943 +4.15(+6.92%)
Nov 20, 2020 57.79 62.26 57.08 60.00 4,686,364 +3.33(+5.88%)
Nov 19, 2020 57.41 57.60 54.07 56.67 3,118,243 -0.20(-0.35%)
Nov 18, 2020 58.84 60.53 56.46 56.87 2,470,749 -2.16(-3.66%)
Nov 17, 2020 59.76 60.99 57.22 59.03 2,320,629 -0.74(-1.23%)
Nov 16, 2020 59.90 62.51 58.46 59.77 2,286,484 -1.94(-3.15%)
Nov 13, 2020 61.04 64.10 60.09 61.71 2,310,520 +1.01(+1.67%)
Nov 12, 2020 64.92 64.92 59.85 60.70 3,359,830 -4.13(-6.38%)
Nov 11, 2020 59.19 65.77 59.08 64.83 4,746,531 +6.31(+10.77%)
Nov 10, 2020 59.84 62.00 56.33 58.53 3,704,063 -1.26(-2.11%)
Nov 09, 2020 66.97 66.98 59.32 59.79 5,565,251 -2.72(-4.35%)
Nov 06, 2020 72.24 77.49 60.35 62.51 14,949,353 -6.72(-9.70%)
Nov 05, 2020 57.89 69.91 57.89 69.22 12,102,252 +15.33(+28.44%)
Nov 04, 2020 58.76 59.21 53.41 53.90 9,213,688 -7.42(-12.09%)
Nov 03, 2020 57.71 61.75 57.24 61.31 3,725,325 +1.25(+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.