Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

26.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 27.27 27.27 26.30 26.50 632,884 -0.77(-2.82%)
Mar 01, 2024 27.39 27.80 26.74 27.27 653,007 +0.23(+0.85%)
Feb 29, 2024 27.36 27.97 26.77 27.04 750,968 +0.50(+1.88%)
Feb 28, 2024 27.59 27.97 26.35 26.54 761,554 -0.77(-2.82%)
Feb 27, 2024 27.06 27.73 26.72 27.31 500,317 +1.13(+4.32%)
Feb 26, 2024 25.98 26.47 25.74 26.18 357,216 +0.09(+0.34%)
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%)
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.