$28.24 -0.43 (%) JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKS historical data

Date Open High Low Close Volume
5/21/201527.8628.8727.8028.671,056,804
5/20/201527.7627.8626.6827.171,146,817
5/19/201529.0329.2927.6227.661,415,398
5/18/201529.3229.9528.9628.97666,751
5/15/201529.0029.8028.7229.40769,723
5/14/201529.7029.9728.7328.88739,583
5/13/201529.1029.8528.9629.30879,380
5/12/201528.3828.9727.9128.69619,295
5/11/201528.1929.1828.1928.57793,073
5/8/201528.0328.4027.3528.10775,148
5/7/201527.0127.2826.2026.92855,941
5/6/201528.1128.2926.8327.141,037,762
5/5/201529.0129.1927.6128.07849,783
5/4/201529.2230.0028.9028.921,103,703
5/1/201528.0429.1228.0428.77589,777
4/30/201528.8029.0127.9028.021,081,071
4/29/201528.9329.8828.9029.19700,949
4/28/201528.5529.5428.0129.42858,298
4/27/201529.2429.5228.3828.63574,682
4/24/201529.4429.5328.9229.07449,926
4/23/201528.8929.5428.8029.41603,900
4/22/201528.7529.5228.7329.13565,824
4/21/201528.8729.3028.7228.78721,667
4/20/201528.8028.9228.3628.56639,949
4/17/201528.7028.8327.5927.931,161,867
4/16/201529.1029.5829.0029.46877,304
4/15/201528.8029.3428.4329.21598,642
4/14/201529.2529.2528.1828.70906,651
4/13/201528.9829.4628.8629.26869,512
4/10/201528.3629.2028.2228.80835,228
4/9/201528.0428.5627.8728.33942,971
4/8/201527.5928.4827.2927.921,105,833
4/7/201527.5028.2627.2027.381,084,311
4/6/201526.7427.4326.4827.21545,176
4/2/201526.7427.3526.4326.76667,712
4/1/201525.6627.0125.3526.711,214,820
3/31/201525.6726.1325.5525.64732,023
3/30/201526.8126.9025.5826.04659,030
3/27/201525.7826.4225.6726.39571,790
3/26/201525.5826.0925.3025.82920,388
3/25/201527.4227.5725.6926.081,356,810
3/24/201526.3827.3326.3027.091,102,050
3/23/201525.2826.5925.0426.071,126,641
3/20/201525.4025.5424.9325.321,059,968
3/19/201524.8125.4624.6825.07776,930
3/18/201523.7525.2923.5824.881,709,491
3/17/201522.0024.3422.0024.302,206,031
3/16/201522.6022.6022.0022.25799,522
3/13/201522.5822.7721.8422.59885,509
3/12/201522.5723.5022.5722.81799,590
3/11/201522.5022.8922.0322.45815,153
3/10/201523.0823.0822.0322.111,130,216
3/9/201524.1324.2323.2523.46952,190
3/6/201524.4024.7223.6923.991,566,679
3/5/201522.7824.3522.7124.302,082,830
3/4/201522.2722.7022.1622.651,166,592
3/3/201522.4722.5021.7922.101,283,226
3/2/201520.8123.1420.6522.812,332,603
2/27/201522.1522.2421.6521.891,114,338
2/26/201521.6721.9921.4521.80735,927
2/25/201522.5022.5821.5721.611,385,211
2/24/201522.2622.9722.1022.271,321,375
2/23/201521.5021.5820.9121.27703,743
2/20/201521.5121.7521.1421.62331,561
2/19/201521.4321.6820.8221.50553,346
2/18/201522.1222.5221.8421.91605,710
2/17/201521.8622.5721.6822.18775,148
2/13/201521.8522.4621.6721.90859,200
2/12/201521.1122.1221.0121.871,144,971
2/11/201520.8221.0019.9520.871,173,482
2/10/201521.4921.4920.5420.87841,915
2/9/201520.2221.3920.2221.131,005,512
2/6/201520.7721.0620.3420.56876,803
2/5/201520.5220.9620.0220.71948,359
2/4/201520.1620.9519.8220.301,535,966
2/3/201519.0421.3918.9220.922,842,798
2/2/201518.0918.8818.0818.671,219,353
1/30/201517.5118.3817.3017.821,358,566
1/29/201518.0518.3517.0717.681,475,452
1/28/201518.9918.9917.9418.011,178,612
1/27/201517.5018.7917.5018.651,186,775
1/26/201516.8018.0216.8017.861,143,572
1/23/201516.5317.0616.4416.73688,386
1/22/201516.7716.9816.3316.70708,633
1/21/201516.6017.1216.3516.641,477,953
1/20/201517.4917.5716.1016.502,028,527
1/16/201517.5518.0417.4217.66802,958
1/15/201518.3018.5817.4117.51942,205
1/14/201517.8018.3517.3618.021,058,076
1/13/201518.6019.2217.8418.131,427,676
1/12/201518.6218.6417.6018.451,155,243
1/9/201518.5018.9418.0718.88740,170
1/8/201517.6018.6517.3518.59979,516
1/7/201518.3118.4217.1617.42966,426
1/6/201518.9219.2017.4617.801,434,912
1/5/201519.7520.1518.8018.92787,318
1/2/201519.8820.1618.9320.07945,186
12/31/201419.1019.8918.6819.711,172,118
12/30/201419.1119.3518.8519.061,034,692
12/29/201419.5820.1819.0019.26942,614
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center