Jinkosolar Holding Company Ltd (NY: JKS )

72.37 USD +3.86 (+5.63%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 68.77 76.64 68.77 72.37 4,673,600 +3.86(+5.63%)
Nov 25, 2020 64.51 70.19 63.56 68.51 2,580,700 +1.47(+2.19%)
Nov 24, 2020 67.84 72.35 65.31 67.04 5,349,553 -0.01(-0.01%)
Nov 23, 2020 64.71 67.55 61.63 67.05 5,188,657 +4.34(+6.92%)
Nov 20, 2020 60.40 65.07 59.66 62.71 4,483,900 +3.48(+5.88%)
Nov 19, 2020 60.00 60.20 56.51 59.23 2,983,527 -0.21(-0.35%)
Nov 18, 2020 61.50 63.26 59.01 59.44 2,364,006 -2.26(-3.66%)
Nov 17, 2020 62.46 63.74 59.80 61.70 2,220,372 -0.77(-1.23%)
Nov 16, 2020 62.60 65.33 61.10 62.47 2,187,702 -2.03(-3.15%)
Nov 13, 2020 63.80 66.99 62.80 64.50 2,210,700 +1.06(+1.67%)
Nov 12, 2020 67.85 67.85 62.55 63.44 3,214,676 -4.32(-6.38%)
Nov 11, 2020 61.86 68.74 61.75 67.76 4,541,468 +6.59(+10.77%)
Nov 10, 2020 62.54 64.80 58.87 61.17 3,544,038 -1.32(-2.11%)
Nov 09, 2020 69.99 70.00 62.00 62.49 5,324,817 -2.84(-4.35%)
Nov 06, 2020 75.50 80.99 63.07 65.33 14,303,500 -7.02(-9.70%)
Nov 05, 2020 60.50 73.07 60.50 72.35 11,579,451 +16.02(+28.44%)
Nov 04, 2020 61.41 61.88 55.82 56.33 8,815,771 -7.79(-12.15%)
Nov 03, 2020 60.32 64.54 59.82 64.12 3,564,401 +1.35(+2.15%)
Nov 02, 2020 60.23 63.89 59.51 62.77 4,605,539 +4.47(+7.67%)
Oct 30, 2020 60.39 60.81 56.22 58.30 3,042,900 -2.72(-4.46%)
Oct 29, 2020 61.10 62.37 59.28 61.02 3,485,918 +1.30(+2.18%)
Oct 28, 2020 60.05 63.20 57.11 59.72 6,582,983 +0.26(+0.44%)
Oct 27, 2020 64.10 65.75 58.23 59.46 7,520,977 -5.46(-8.41%)
Oct 26, 2020 62.11 66.80 62.00 64.92 8,345,886 +0.53(+0.82%)
Oct 23, 2020 72.31 73.60 60.56 64.39 23,022,800 -4.98(-7.18%)
Oct 22, 2020 68.66 71.35 61.58 69.37 30,105,603 +0.76(+1.11%)
Oct 21, 2020 86.27 90.20 68.30 68.61 37,243,039 -18.94(-21.63%)
Oct 20, 2020 77.00 87.85 75.76 87.55 29,296,768 +11.92(+15.76%)
Oct 19, 2020 70.00 77.10 67.75 75.63 13,659,082 +5.72(+8.18%)
Oct 16, 2020 68.34 70.65 64.80 69.91 14,839,800 +3.04(+4.55%)
Oct 15, 2020 65.74 69.47 62.69 66.87 13,291,248 -1.16(-1.71%)
Oct 14, 2020 63.93 68.90 61.02 68.03 13,749,919 +5.38(+8.59%)
Oct 13, 2020 57.96 65.69 57.79 62.65 19,260,212 +3.25(+5.47%)
Oct 12, 2020 61.14 63.48 56.83 59.40 20,990,672 -3.44(-5.47%)
Oct 09, 2020 53.69 63.29 52.61 62.84 22,814,700 +7.88(+14.34%)
Oct 08, 2020 56.00 59.62 52.07 54.96 30,569,373 -0.95(-1.70%)
Oct 07, 2020 48.84 56.40 48.16 55.91 13,527,337 +8.14(+17.04%)
Oct 06, 2020 47.76 48.67 44.22 47.77 8,754,081 -0.55(-1.14%)
Oct 05, 2020 45.25 48.51 43.71 48.32 6,028,403 +4.19(+9.49%)
Oct 02, 2020 41.52 44.98 41.10 44.13 4,910,500 +1.39(+3.25%)
Oct 01, 2020 40.48 43.28 39.54 42.74 4,189,688 +2.98(+7.49%)
Sep 30, 2020 39.25 41.12 38.62 39.76 4,071,091 +0.51(+1.30%)
Sep 29, 2020 37.86 39.41 36.77 39.25 4,582,806 +1.48(+3.92%)
Sep 28, 2020 36.28 37.79 35.16 37.77 2,687,427 +2.18(+6.13%)
Sep 25, 2020 32.50 35.67 32.45 35.59 4,718,000 +2.76(+8.41%)
Sep 24, 2020 32.39 33.67 31.26 32.83 4,836,347 -0.63(-1.88%)
Sep 23, 2020 28.42 33.74 28.30 33.46 13,255,599 +5.80(+20.97%)
Sep 22, 2020 26.60 27.79 26.17 27.66 6,170,899 +0.21(+0.77%)
Sep 21, 2020 24.23 27.84 23.84 27.45 11,647,373 +2.95(+12.04%)
Sep 18, 2020 23.70 25.07 23.49 24.50 1,851,500 +1.07(+4.57%)
Sep 17, 2020 23.25 23.96 22.96 23.43 942,575 -0.27(-1.14%)
Sep 16, 2020 23.30 23.95 22.56 23.70 1,154,548 +0.35(+1.50%)
Sep 15, 2020 22.59 23.56 22.46 23.35 1,254,268 +0.54(+2.37%)
Sep 14, 2020 21.58 22.88 21.28 22.81 1,209,451 +1.67(+7.90%)
Sep 11, 2020 21.26 22.44 20.97 21.14 1,703,700 +0.66(+3.22%)
Sep 10, 2020 20.64 20.87 20.35 20.48 672,795 -0.27(-1.30%)
Sep 09, 2020 20.51 20.82 20.08 20.75 480,028 +0.69(+3.44%)
Sep 08, 2020 19.52 20.57 18.94 20.06 1,239,640 -0.05(-0.25%)
Sep 04, 2020 21.01 21.19 19.10 20.11 1,548,400 -0.30(-1.47%)
Sep 03, 2020 22.42 22.45 20.32 20.41 1,862,763 -2.51(-10.95%)
Sep 02, 2020 23.24 23.60 22.17 22.92 659,449 -0.24(-1.04%)
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.