$19.56 -0.79 (%) JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs - NYSE

Sep. 1, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKS historical data

Date Open High Low Close Volume
8/31/201519.5920.7819.3320.35895,949
8/28/201519.1020.3318.9919.971,138,761
8/27/201520.0120.3518.6519.112,199,435
8/26/201518.9519.1017.7719.001,678,585
8/25/201517.9720.2817.1317.353,454,853
8/24/201514.5617.1914.3215.672,260,772
8/21/201517.7317.8816.8016.822,227,283
8/20/201521.7021.7018.0818.352,937,689
8/19/201522.9522.9521.1421.421,803,827
8/18/201523.8524.1922.7823.311,176,957
8/17/201522.6722.9822.2422.98594,671
8/14/201522.0222.6122.0222.49502,266
8/13/201521.9522.6621.8022.06649,864
8/12/201522.2722.3220.7521.871,876,978
8/11/201523.6423.7122.2522.81924,362
8/10/201523.0123.7022.8323.70486,131
8/7/201523.1823.6122.5222.80687,197
8/6/201523.6924.1022.9123.12839,300
8/5/201523.0023.9722.4223.65859,461
8/4/201522.5923.0022.0822.32702,837
8/3/201523.6123.7222.2622.38805,928
7/31/201524.0424.3423.6423.86471,447
7/30/201523.8223.9723.3123.80546,385
7/29/201523.5924.3623.3823.98751,744
7/28/201523.3123.8822.5023.59653,588
7/27/201522.3722.8821.5322.861,428,242
7/24/201524.8224.8523.5723.941,257,263
7/23/201525.9026.0324.8424.90809,264
7/22/201526.1326.4925.5425.69673,770
7/21/201526.3727.0026.0326.64446,324
7/20/201527.1927.2826.1626.39664,987
7/17/201527.0127.3526.6126.93933,167
7/16/201526.3026.9926.2526.84935,378
7/15/201526.2026.6825.5925.921,076,707
7/14/201526.3127.4225.9426.401,479,035
7/13/201525.9626.7025.9126.481,045,610
7/10/201525.8626.2025.0025.341,202,232
7/9/201525.2725.2924.2024.451,500,346
7/8/201523.7124.2823.1223.162,102,027
7/7/201525.8925.9323.8225.522,950,173
7/6/201528.0228.0726.3626.471,819,916
7/2/201528.8128.9228.4228.76598,802
7/1/201530.1930.3728.7328.82811,416
6/30/201528.9729.8628.8429.521,151,536
6/29/201529.3630.1528.1728.271,984,176
6/26/201531.2531.4730.1730.52771,375
6/25/201532.0532.2831.3031.55628,216
6/24/201531.2931.9931.2531.86948,574
6/23/201530.8731.4530.6731.36681,742
6/22/201530.4230.9830.1230.85929,385
6/19/201530.6630.9329.6530.171,016,122
6/18/201530.9031.0930.5130.78828,377
6/17/201530.8531.2030.4130.69658,812
6/16/201530.6831.0030.2130.85721,573
6/15/201530.0230.9829.8630.90699,818
6/12/201530.3231.2330.1330.46833,854
6/11/201530.0130.7329.8430.68649,749
6/10/201529.2430.3829.1629.96923,708
6/9/201529.4229.5528.7228.88638,128
6/8/201530.8030.8329.3229.451,177,474
6/5/201529.4030.7229.3330.721,575,249
6/4/201529.4229.6628.8629.06505,988
6/3/201529.2129.7928.8229.72882,049
6/2/201528.1829.0527.7429.001,038,834
6/1/201528.9329.0128.0928.41803,901
5/29/201529.5929.7328.6128.751,035,943
5/28/201529.6730.3829.1329.601,699,174
5/27/201527.9628.4427.4528.401,177,307
5/26/201528.1028.5627.7027.92782,497
5/22/201528.6428.7528.1228.24764,292
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!