$29.52 +1.25 (%) JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs - NYSE

Jun. 30, 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
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
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
  • Showing 1-100 of 1,259 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!