$15.77 +0.28 (%) JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201615.5016.0615.4015.77394,292
9/27/201614.6015.6514.6015.49482,526
9/26/201614.9915.1514.8115.03318,162
9/23/201615.1115.4514.8415.18527,891
9/22/201614.6015.2514.6015.17416,801
9/21/201614.4514.9914.3214.55668,421
9/20/201615.3415.3914.7614.82564,366
9/19/201615.8915.9815.3115.34487,278
9/16/201615.9016.0815.1815.75659,544
9/15/201615.5316.4115.4915.94694,137
9/14/201616.7816.9015.3015.561,024,962
9/13/201617.4917.4916.5416.69595,872
9/12/201617.5117.8117.3117.62349,300
9/9/201618.0718.2717.9017.93522,586
9/8/201617.9018.4417.8818.24363,264
9/7/201618.4318.6618.2118.38268,694
9/6/201618.4018.6318.3718.53271,024
9/2/201618.5618.7618.4018.44259,052
9/1/201618.5418.7418.1018.52325,647
8/31/201618.7818.8418.2518.46437,013
8/30/201618.9319.3018.7618.78304,876
8/29/201619.0019.1118.8218.92244,656
8/26/201618.9319.7018.7919.00518,528
8/25/201619.3819.4818.5518.821,058,384
8/24/201620.7621.1720.0620.17614,736
8/23/201620.6120.9720.4420.81674,534
8/22/201619.9820.1519.8220.01321,168
8/19/201619.7919.9519.5819.64178,840
8/18/201619.2120.0019.2119.81499,577
8/17/201619.3819.4018.5518.82389,768
8/16/201619.4819.7119.1919.48320,826
8/15/201618.8019.5318.7819.43450,299
8/12/201618.4118.5218.2718.48150,878
8/11/201618.3018.4818.1618.32252,172
8/10/201618.5118.9318.1018.30600,842
8/9/201619.0619.1818.5018.84231,334
8/8/201619.1719.3018.8818.92219,479
8/5/201618.5619.3418.5419.16324,678
8/4/201619.1119.2418.8619.06254,288
8/3/201618.9419.3318.7919.03329,875
8/2/201619.0519.1818.8318.93461,447
8/1/201618.2319.3618.2219.05641,454
7/29/201618.4218.6418.1018.28402,101
7/28/201618.7418.7418.3318.37405,394
7/27/201618.9419.1918.5218.73239,340
7/26/201618.4719.0718.4718.95214,393
7/25/201618.8218.8518.4818.57144,526
7/22/201618.8519.0918.6918.72174,211
7/21/201618.9419.1518.7518.82355,335
7/20/201618.3019.0618.2218.86490,410
7/19/201618.8218.8618.0518.14526,073
7/18/201618.4518.9318.1018.73677,785
7/15/201619.1119.2118.2118.40820,599
7/14/201619.9119.9719.0019.05475,401
7/13/201619.8019.9419.5119.53287,590
7/12/201619.8520.1419.6819.80506,622
7/11/201619.6520.0119.5019.71634,055
7/8/201619.8720.1319.4119.48569,344
7/7/201620.0220.2919.4619.73437,225
7/6/201620.1620.2519.6220.00423,253
7/5/201620.4020.6420.1120.42256,130
7/1/201620.3120.8920.1620.65267,849
6/30/201620.0020.5919.9120.38295,463
6/29/201619.9020.4319.7520.18342,498
6/28/201619.4519.7819.1919.67441,458
6/27/201619.6019.7518.8819.11504,412
6/24/201619.5020.3219.4020.03479,162
6/23/201620.7020.9920.5920.87215,528
6/22/201620.6821.1620.4520.49290,361
6/21/201620.8721.0320.5720.67205,596
6/20/201620.9621.2820.8020.83238,870
6/17/201620.5821.0020.4520.56600,503
6/16/201619.8720.6919.4620.54636,499
6/15/201620.5020.8120.0320.05507,655
6/14/201620.2620.6719.9320.28363,268
6/13/201619.6820.5819.4520.40528,460
6/10/201620.8220.8420.0020.001,268,918
6/9/201621.3622.0020.8221.301,135,734
6/8/201621.5422.0021.5221.81702,751
6/7/201621.6021.8621.5521.60265,190
6/6/201621.1421.5520.7221.42633,752
6/3/201621.5421.5420.9021.07558,711
6/2/201621.6321.7521.3321.70488,295
6/1/201621.3621.8620.8221.66788,336
5/31/201622.3022.7021.3921.741,188,801
5/27/201624.0024.0421.9522.711,363,737
5/26/201623.4523.6722.9023.40762,846
5/25/201623.1123.7922.9723.75609,304
5/24/201622.0222.9922.0222.82429,206
5/23/201621.5222.0421.5221.86247,576
5/20/201620.7921.5420.7921.43297,389
5/19/201620.5520.9020.1220.76451,265
5/18/201620.7521.1720.6320.69365,808
5/17/201620.9621.2320.6120.75322,736
5/16/201620.9821.3120.6720.92237,601
5/13/201620.5421.0320.1020.67604,643
5/12/201621.7721.8520.3620.62572,288
5/11/201621.2422.3321.0021.27614,228
5/10/201619.4420.4719.3320.43395,060
5/9/201620.4520.6419.1919.60716,263
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center