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: 4:10 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 (%)
Sep 28, 2012 3.288 3.364 3.288 3.355 29,507 +0.03(+0.80%)
Sep 27, 2012 3.435 3.435 3.276 3.329 43,560 -0.11(-3.09%)
Sep 26, 2012 3.338 3.506 3.276 3.435 71,034 -0.07(-2.02%)
Sep 25, 2012 3.382 3.506 3.346 3.506 209,101 +0.09(+2.59%)
Sep 24, 2012 3.178 3.453 3.134 3.417 193,088 +0.19(+5.75%)
Sep 21, 2012 3.028 3.231 2.966 3.231 199,915 +0.30(+10.27%)
Sep 20, 2012 2.859 3.001 2.795 2.930 68,987 -0.01(-0.30%)
Sep 19, 2012 3.028 3.143 2.833 2.939 149,395 -0.05(-1.77%)
Sep 18, 2012 2.877 3.010 2.877 2.992 34,658 +0.05(+1.81%)
Sep 17, 2012 3.054 3.090 2.877 2.939 95,287 -0.15(-4.87%)
Sep 14, 2012 3.222 3.249 3.011 3.090 159,719 -0.12(-3.86%)
Sep 13, 2012 3.143 3.228 3.143 3.214 106,299 +0.07(+2.25%)
Sep 12, 2012 3.116 3.187 3.058 3.143 95,396 +0.00(+0.00%)
Sep 11, 2012 2.966 3.143 2.930 3.143 119,818 +0.18(+5.97%)
Sep 10, 2012 2.806 3.001 2.744 2.966 146,781 +0.22(+8.06%)
Sep 07, 2012 2.567 2.753 2.567 2.744 64,114 +0.14(+5.44%)
Sep 06, 2012 2.523 2.629 2.435 2.603 95,073 +0.03(+1.03%)
Sep 05, 2012 2.479 2.603 2.408 2.576 171,242 -0.12(-4.28%)
Sep 04, 2012 2.842 2.842 2.656 2.691 234,050 -0.15(-5.30%)
Aug 31, 2012 2.682 2.897 2.682 2.842 83,807 +0.17(+6.29%)
Aug 30, 2012 2.798 2.824 2.620 2.674 120,556 -0.12(-4.12%)
Aug 29, 2012 3.187 3.187 2.789 2.789 231,516 -0.15(-5.12%)
Aug 27, 2012 2.452 2.992 2.452 2.939 287,260 +0.42(+16.49%)
Aug 24, 2012 2.665 2.682 2.514 2.523 118,514 -0.07(-2.73%)
Aug 23, 2012 2.656 2.656 2.541 2.594 161,635 -0.04(-1.35%)
Aug 22, 2012 2.408 2.638 2.346 2.629 127,119 +0.19(+7.61%)
Aug 21, 2012 2.435 2.638 2.399 2.443 232,465 -0.02(-0.72%)
Aug 20, 2012 2.160 2.523 2.160 2.461 326,770 +0.32(+14.88%)
Aug 17, 2012 2.196 2.249 2.098 2.142 54,052 +0.00(+0.00%)
Aug 16, 2012 2.160 2.251 2.089 2.142 88,579 -0.04(-1.63%)
Aug 15, 2012 2.142 2.213 2.125 2.178 31,287 +0.01(+0.41%)
Aug 14, 2012 2.134 2.249 2.107 2.169 28,242 +0.02(+0.82%)
Aug 13, 2012 2.231 2.302 2.134 2.151 63,446 -0.14(-6.18%)
Aug 10, 2012 2.098 2.302 2.089 2.293 44,749 +0.08(+3.60%)
Aug 09, 2012 2.275 2.381 2.151 2.213 127,519 -0.09(-3.85%)
Aug 08, 2012 2.266 2.337 2.089 2.302 151,912 +0.11(+4.84%)
Aug 07, 2012 2.054 2.275 2.054 2.196 335,760 +0.24(+12.22%)
Aug 06, 2012 1.815 1.965 1.815 1.956 238,882 +0.18(+9.95%)
Aug 03, 2012 1.877 1.912 1.771 1.779 96,671 -0.08(-4.29%)
Aug 02, 2012 2.054 2.072 1.824 1.859 135,209 -0.14(-7.08%)
Aug 01, 2012 2.054 2.240 1.974 2.001 142,458 +0.04(+2.26%)
Jul 31, 2012 2.116 2.373 1.895 1.956 247,354 -0.17(-7.92%)
Jul 30, 2012 2.257 2.373 2.054 2.125 166,624 -0.15(-6.61%)
Jul 27, 2012 2.319 2.319 2.240 2.275 83,889 -0.02(-0.77%)
Jul 26, 2012 2.257 2.399 2.240 2.293 112,386 +0.02(+0.78%)
Jul 25, 2012 2.417 2.417 2.266 2.275 103,501 -0.12(-4.81%)
Jul 24, 2012 2.479 2.479 2.319 2.390 139,004 -0.04(-1.82%)
Jul 23, 2012 2.488 2.488 2.390 2.435 101,458 -0.15(-5.82%)
Jul 20, 2012 2.753 2.771 2.585 2.585 227,221 -0.21(-7.59%)
Jul 19, 2012 2.833 2.922 2.753 2.798 64,295 -0.02(-0.63%)
Jul 18, 2012 2.780 2.833 2.753 2.815 97,603 +0.00(+0.00%)
Jul 17, 2012 2.833 2.871 2.762 2.815 75,612 -0.04(-1.55%)
Jul 16, 2012 2.877 2.948 2.833 2.859 65,588 -0.04(-1.52%)
Jul 13, 2012 2.851 2.904 2.851 2.904 29,824 +0.12(+4.13%)
Jul 12, 2012 2.798 2.895 2.766 2.789 64,402 -0.12(-3.96%)
Jul 11, 2012 2.833 2.957 2.753 2.904 102,862 +0.05(+1.86%)
Jul 10, 2012 2.975 2.983 2.771 2.851 109,067 -0.13(-4.42%)
Jul 09, 2012 2.913 3.054 2.895 2.983 70,991 -0.11(-3.47%)
Jul 06, 2012 3.072 3.205 3.019 3.090 61,063 +0.07(+2.35%)
Jul 05, 2012 3.125 3.143 3.019 3.019 106,689 -0.15(-4.75%)
Jul 03, 2012 3.054 3.231 3.029 3.169 207,877 +0.14(+4.68%)
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.