Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

26.09 -0.10 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 26.19 26.50 25.42 26.09 482,793 -0.10(-0.38%)
Feb 22, 2024 25.87 26.46 25.31 26.19 725,788 +0.64(+2.50%)
Feb 21, 2024 25.51 25.78 25.08 25.55 601,353 -0.40(-1.54%)
Feb 20, 2024 26.10 26.10 25.34 25.95 483,680 -0.39(-1.48%)
Feb 16, 2024 26.90 27.43 26.26 26.34 578,901 -0.83(-3.05%)
Feb 15, 2024 27.45 28.01 26.88 27.17 416,184 -0.11(-0.40%)
Feb 14, 2024 26.47 27.32 26.12 27.28 1,443,373 +1.42(+5.49%)
Feb 13, 2024 25.95 26.86 25.78 25.86 980,954 -1.45(-5.31%)
Feb 12, 2024 26.36 27.80 26.36 27.31 785,508 +1.12(+4.28%)
Feb 09, 2024 25.50 26.34 25.26 26.19 614,640 +0.79(+3.11%)
Feb 08, 2024 26.04 26.13 25.29 25.40 973,714 -0.91(-3.46%)
Feb 07, 2024 25.50 26.65 25.35 26.31 1,367,739 +1.37(+5.49%)
Feb 06, 2024 24.98 25.18 24.11 24.94 1,238,235 +1.15(+4.83%)
Feb 05, 2024 25.02 25.02 23.12 23.79 2,305,659 -2.33(-8.92%)
Feb 02, 2024 26.35 27.20 25.94 26.12 955,412 -0.90(-3.33%)
Feb 01, 2024 26.63 27.65 26.54 27.02 820,083 +0.79(+3.01%)
Jan 31, 2024 26.80 27.45 26.23 26.23 741,301 -0.72(-2.67%)
Jan 30, 2024 27.34 27.75 26.80 26.95 821,670 -0.90(-3.23%)
Jan 29, 2024 27.10 28.05 26.68 27.85 1,309,843 -0.03(-0.11%)
Jan 26, 2024 29.00 29.20 27.74 27.88 902,891 -1.22(-4.19%)
Jan 25, 2024 30.18 30.57 28.72 29.10 938,081 -1.21(-3.99%)
Jan 24, 2024 31.06 31.30 29.95 30.31 974,390 +0.03(+0.10%)
Jan 23, 2024 30.00 31.16 29.82 30.28 1,224,692 +1.78(+6.25%)
Jan 22, 2024 27.25 29.20 27.01 28.50 935,302 +0.88(+3.19%)
Jan 19, 2024 28.30 28.30 27.19 27.62 991,411 -0.95(-3.33%)
Jan 18, 2024 29.11 29.40 28.34 28.57 680,525 +0.42(+1.49%)
Jan 17, 2024 28.50 28.70 27.80 28.15 1,238,692 -1.58(-5.31%)
Jan 16, 2024 29.89 31.13 29.61 29.73 973,506 -0.66(-2.17%)
Jan 12, 2024 31.35 31.69 30.14 30.39 708,116 -0.87(-2.78%)
Jan 11, 2024 30.88 31.86 29.72 31.26 989,471 +0.74(+2.42%)
Jan 10, 2024 30.93 31.11 29.72 30.52 1,517,962 -0.56(-1.80%)
Jan 09, 2024 31.18 31.40 30.50 31.08 1,032,864 -0.73(-2.29%)
Jan 08, 2024 32.50 32.78 31.65 31.81 825,439 -0.91(-2.78%)
Jan 05, 2024 33.05 33.39 32.38 32.72 756,874 -0.38(-1.15%)
Jan 04, 2024 34.16 34.31 32.92 33.10 742,246 -0.79(-2.33%)
Jan 03, 2024 34.23 34.62 33.09 33.89 1,386,463 -1.09(-3.12%)
Jan 02, 2024 36.05 36.26 34.75 34.98 1,375,907 -1.96(-5.31%)
Dec 29, 2023 37.37 37.37 36.63 36.94 474,616 -0.48(-1.28%)
Dec 28, 2023 36.55 38.37 36.40 37.42 1,996,613 +1.87(+5.26%)
Dec 27, 2023 35.90 36.04 35.24 35.55 476,319 -0.13(-0.36%)
Dec 26, 2023 35.24 35.84 35.00 35.68 342,896 +0.68(+1.94%)
Dec 22, 2023 34.68 35.23 34.23 35.00 1,005,274 -0.19(-0.54%)
Dec 21, 2023 33.20 35.23 33.03 35.19 1,028,600 +2.82(+8.71%)
Dec 20, 2023 34.11 34.13 32.37 32.37 797,846 -1.52(-4.49%)
Dec 19, 2023 33.75 34.62 33.25 33.89 949,712 +0.39(+1.16%)
Dec 18, 2023 33.77 34.13 32.76 33.50 861,142 -0.57(-1.67%)
Dec 15, 2023 33.36 34.12 32.98 34.07 1,095,037 +0.77(+2.31%)
Dec 14, 2023 33.08 34.16 32.50 33.30 1,723,255 +1.14(+3.54%)
Dec 13, 2023 30.60 32.20 29.83 32.16 976,127 +1.17(+3.78%)
Dec 12, 2023 32.15 32.27 29.93 30.99 983,239 -1.31(-4.06%)
Dec 11, 2023 31.71 32.90 30.90 32.30 812,813 +0.16(+0.50%)
Dec 08, 2023 32.39 33.34 31.55 32.14 650,584 -0.23(-0.71%)
Dec 07, 2023 32.04 32.91 31.96 32.37 586,490 +0.43(+1.35%)
Dec 06, 2023 32.25 33.04 31.84 31.94 585,129 +0.14(+0.44%)
Dec 05, 2023 32.75 32.84 31.61 31.80 1,233,948 -1.42(-4.27%)
Dec 04, 2023 33.05 34.34 32.80 33.22 1,531,228 -0.06(-0.18%)
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.