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

Jinkosolar Holding Company ADR (NY: JKS )

23.21 +1.96 (+9.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2013 7.436 7.631 6.888 7.029 344,030 -0.58(-7.67%)
May 30, 2013 7.782 7.861 7.454 7.613 194,264 +0.09(+1.18%)
May 29, 2013 7.525 7.968 7.428 7.525 388,863 -0.27(-3.41%)
May 28, 2013 8.428 8.437 7.401 7.791 710,844 +0.04(+0.57%)
May 24, 2013 7.720 7.994 7.401 7.746 457,343 +0.19(+2.46%)
May 23, 2013 6.834 7.693 6.799 7.560 572,613 +0.20(+2.77%)
May 22, 2013 8.189 8.189 7.056 7.357 860,217 -0.76(-9.38%)
May 21, 2013 8.499 9.238 7.844 8.118 2,528,456 +0.07(+0.88%)
May 20, 2013 6.950 8.140 6.932 8.047 2,182,159 +1.38(+20.72%)
May 17, 2013 6.365 6.737 6.355 6.666 493,231 +0.24(+3.72%)
May 16, 2013 6.427 6.657 6.241 6.427 481,499 +0.16(+2.54%)
May 15, 2013 6.215 6.905 6.170 6.268 932,248 -0.22(-3.41%)
May 13, 2013 6.286 6.958 6.286 6.489 1,129,403 +0.24(+3.82%)
May 10, 2013 5.737 6.418 5.684 6.250 850,888 +0.57(+9.97%)
May 09, 2013 5.356 5.923 5.205 5.684 566,853 +0.26(+4.73%)
May 08, 2013 5.577 5.577 5.347 5.427 560,569 -0.20(-3.62%)
May 07, 2013 6.064 6.082 5.560 5.630 480,727 -0.49(-7.96%)
May 06, 2013 6.117 6.330 5.896 6.117 314,696 +0.04(+0.73%)
May 03, 2013 6.339 6.339 6.047 6.073 436,061 -0.27(-4.19%)
May 02, 2013 5.843 6.463 5.834 6.339 425,702 +0.55(+9.48%)
May 01, 2013 6.064 6.126 5.746 5.790 436,085 -0.45(-7.23%)
Apr 30, 2013 6.595 6.817 6.064 6.241 719,368 -0.34(-5.11%)
Apr 29, 2013 6.693 7.251 6.472 6.578 1,017,995 -0.02(-0.27%)
Apr 26, 2013 5.807 6.649 5.843 6.595 846,706 +0.75(+12.88%)
Apr 25, 2013 5.931 6.011 5.542 5.843 468,028 +0.05(+0.92%)
Apr 24, 2013 5.046 5.834 5.046 5.790 753,307 +0.77(+15.34%)
Apr 23, 2013 4.781 5.250 4.710 5.020 359,587 +0.24(+5.00%)
Apr 22, 2013 4.524 4.781 4.515 4.781 277,610 +0.26(+5.68%)
Apr 19, 2013 4.435 4.524 4.258 4.524 166,591 +0.18(+4.07%)
Apr 18, 2013 4.542 4.542 4.258 4.347 148,306 +0.04(+0.82%)
Apr 17, 2013 4.351 4.674 4.249 4.311 311,162 -0.13(-2.99%)
Apr 16, 2013 4.488 4.549 4.347 4.444 252,008 +0.18(+4.15%)
Apr 15, 2013 5.037 5.135 4.249 4.267 707,390 -0.79(-15.59%)
Apr 12, 2013 4.878 5.179 4.736 5.055 427,184 +0.08(+1.60%)
Apr 11, 2013 4.807 5.223 4.533 4.975 728,107 +0.19(+4.07%)
Apr 10, 2013 4.913 5.382 4.604 4.781 1,407,176 -0.35(-6.90%)
Apr 09, 2013 4.781 5.515 4.604 5.135 2,362,756 +0.71(+16.00%)
Apr 08, 2013 3.851 4.586 3.789 4.426 1,280,252 +0.75(+20.48%)
Apr 05, 2013 3.727 3.824 3.550 3.674 494,627 -0.07(-1.89%)
Apr 04, 2013 3.630 3.869 3.603 3.745 328,829 +0.17(+4.70%)
Apr 03, 2013 3.780 3.884 3.506 3.577 443,677 -0.15(-4.04%)
Apr 02, 2013 3.718 3.939 3.700 3.727 309,610 +0.01(+0.24%)
Apr 01, 2013 4.134 4.152 3.656 3.718 502,607 -0.39(-9.48%)
Mar 28, 2013 4.409 4.462 4.046 4.108 500,446 -0.27(-6.07%)
Mar 27, 2013 4.515 4.568 4.356 4.373 342,723 -0.16(-3.52%)
Mar 26, 2013 4.559 4.754 4.488 4.533 261,500 -0.01(-0.20%)
Mar 25, 2013 4.798 4.896 4.488 4.542 498,792 -0.34(-6.90%)
Mar 22, 2013 5.135 5.192 4.869 4.878 515,826 -0.27(-5.33%)
Mar 21, 2013 5.223 5.383 5.099 5.152 292,109 -0.13(-2.51%)
Mar 20, 2013 5.197 5.427 5.082 5.285 388,236 +0.20(+4.01%)
Mar 19, 2013 5.090 5.471 5.020 5.082 388,830 -0.04(-0.86%)
Mar 18, 2013 5.383 5.383 5.099 5.126 687,560 -0.33(-6.01%)
Mar 15, 2013 5.861 5.914 5.400 5.453 789,762 -0.51(-8.61%)
Mar 14, 2013 6.179 6.241 5.825 5.967 322,889 -0.20(-3.30%)
Mar 13, 2013 6.170 6.268 5.958 6.170 340,715 +0.02(+0.29%)
Mar 12, 2013 5.754 6.197 5.542 6.153 514,083 +0.35(+5.95%)
Mar 11, 2013 6.507 6.516 5.799 5.807 475,571 -0.66(-10.14%)
Mar 08, 2013 6.533 6.533 6.312 6.463 108,787 -0.10(-1.48%)
Mar 07, 2013 6.507 6.675 6.498 6.560 115,670 -0.04(-0.54%)
Mar 06, 2013 6.480 6.728 6.418 6.595 311,644 +0.22(+3.47%)
Mar 05, 2013 6.108 6.578 6.064 6.374 372,742 +0.34(+5.57%)
Mar 04, 2013 7.118 7.118 6.029 6.038 696,235 -0.90(-13.01%)
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.