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

Jinkosolar Holding Company ADR (NY: JKS )

19.74 -0.20 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.728 6.843 6.374 6.445 363,307 -0.32(-4.71%)
Feb 28, 2012 6.728 6.958 6.587 6.764 611,341 +0.16(+2.41%)
Feb 27, 2012 6.817 6.826 6.418 6.604 898,477 -0.31(-4.48%)
Feb 24, 2012 7.144 7.285 6.728 6.914 723,703 -0.19(-2.74%)
Feb 23, 2012 7.304 7.486 7.082 7.109 743,265 -0.66(-8.54%)
Feb 22, 2012 7.985 8.038 7.543 7.773 575,783 -0.44(-5.39%)
Feb 21, 2012 8.207 8.362 7.809 8.215 742,045 +0.42(+5.33%)
Feb 17, 2012 7.454 8.083 7.454 7.799 1,369,354 +0.62(+8.63%)
Feb 16, 2012 7.162 7.339 6.834 7.180 389,367 -0.06(-0.86%)
Feb 15, 2012 7.171 7.525 7.082 7.242 465,921 +0.19(+2.76%)
Feb 14, 2012 7.613 7.835 6.905 7.047 1,018,369 -0.92(-11.56%)
Feb 13, 2012 8.879 9.030 7.879 7.968 649,493 -0.34(-4.05%)
Feb 10, 2012 8.676 8.897 8.056 8.304 1,147,950 -0.61(-6.85%)
Feb 09, 2012 7.791 9.007 7.658 8.915 4,131,634 +1.30(+17.09%)
Feb 08, 2012 7.189 7.629 6.826 7.613 2,005,691 +0.57(+8.04%)
Feb 07, 2012 6.666 7.233 6.480 7.047 1,404,855 +0.32(+4.74%)
Feb 06, 2012 6.259 6.888 6.219 6.728 1,404,218 +0.38(+6.00%)
Feb 03, 2012 6.392 6.463 5.908 6.348 2,008,470 +0.07(+1.13%)
Feb 02, 2012 5.754 6.348 5.754 6.277 1,027,103 +0.51(+8.91%)
Feb 01, 2012 5.710 5.869 5.710 5.763 459,486 +0.11(+1.88%)
Jan 31, 2012 6.188 6.188 5.445 5.657 787,769 -0.19(-3.18%)
Jan 30, 2012 6.002 6.197 5.799 5.843 923,613 -0.20(-3.37%)
Jan 27, 2012 5.568 6.153 5.383 6.047 1,479,892 +0.58(+10.52%)
Jan 26, 2012 5.453 5.728 5.276 5.471 746,267 +0.24(+4.55%)
Jan 25, 2012 5.409 5.533 5.188 5.233 513,542 -0.15(-2.78%)
Jan 24, 2012 5.445 5.622 5.232 5.383 351,311 -0.08(-1.46%)
Jan 23, 2012 5.542 5.710 5.241 5.462 459,107 -0.07(-1.28%)
Jan 20, 2012 5.799 5.834 5.444 5.533 877,425 -0.22(-3.85%)
Jan 19, 2012 6.409 6.728 5.728 5.754 1,647,001 -0.66(-10.22%)
Jan 18, 2012 6.020 6.578 5.940 6.409 1,347,560 +0.39(+6.47%)
Jan 17, 2012 6.020 6.356 5.896 6.020 906,173 +0.13(+2.26%)
Jan 13, 2012 6.091 6.640 5.754 5.887 1,567,971 -0.33(-5.27%)
Jan 12, 2012 6.091 6.507 5.639 6.215 1,615,749 +0.12(+2.03%)
Jan 11, 2012 4.692 6.826 4.665 6.091 4,279,911 +1.48(+32.05%)
Jan 10, 2012 4.692 4.781 4.559 4.612 632,778 +0.04(+0.77%)
Jan 09, 2012 4.648 4.648 4.435 4.577 258,344 +0.10(+2.17%)
Jan 06, 2012 4.426 4.480 4.391 4.480 393,284 +0.06(+1.40%)
Jan 05, 2012 4.480 4.550 4.382 4.418 449,720 -0.07(-1.58%)
Jan 04, 2012 4.595 4.710 4.453 4.488 658,587 +0.06(+1.40%)
Dec 30, 2011 4.436 4.471 4.382 4.426 386,439 +0.04(+0.81%)
Dec 29, 2011 4.426 4.763 4.373 4.391 297,996 -0.04(-0.80%)
Dec 28, 2011 4.630 4.630 4.382 4.426 508,771 -0.17(-3.66%)
Dec 27, 2011 4.878 4.931 4.514 4.595 318,966 -0.32(-6.49%)
Dec 23, 2011 5.223 5.223 4.887 4.913 309,224 +0.18(+3.74%)
Dec 21, 2011 4.825 4.860 4.559 4.736 256,428 +0.00(+0.00%)
Dec 20, 2011 4.453 4.869 4.423 4.736 415,373 +0.39(+8.96%)
Dec 19, 2011 4.462 4.506 4.276 4.347 280,031 -0.04(-0.81%)
Dec 16, 2011 4.356 4.471 4.296 4.382 242,753 +0.04(+1.02%)
Dec 15, 2011 4.347 4.497 4.294 4.338 212,491 -0.01(-0.20%)
Dec 14, 2011 4.347 4.444 4.303 4.347 564,215 -0.16(-3.54%)
Dec 13, 2011 4.754 4.868 4.453 4.506 270,827 -0.27(-5.74%)
Dec 12, 2011 4.869 4.984 4.736 4.781 217,340 -0.27(-5.26%)
Dec 09, 2011 5.223 5.223 4.958 5.046 194,279 -0.04(-0.70%)
Dec 08, 2011 5.365 5.365 5.002 5.082 274,483 -0.17(-3.20%)
Dec 07, 2011 4.958 5.285 4.931 5.250 299,533 +0.23(+4.59%)
Dec 06, 2011 5.188 5.312 5.003 5.020 283,887 -0.26(-4.87%)
Dec 05, 2011 5.312 5.436 5.011 5.276 348,145 +0.10(+1.88%)
Dec 02, 2011 5.577 5.666 5.144 5.179 381,971 -0.27(-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.