JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs $26.22

down -0.77


22/7/2014 04:02 PM  |  NYSE : JKS  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKS historical data

Date Open High Low Close Volume
7/22/201427.2727.3926.1826.221,429,844
7/21/201426.2727.0125.6526.991,576,494
7/18/201426.3027.1326.1926.75977,556
7/17/201427.4427.9125.8026.031,446,798
7/16/201428.1728.7527.6627.771,365,991
7/15/201427.7028.0426.8927.66981,605
7/14/201427.3027.8526.5927.251,682,733
7/11/201426.2226.8025.7626.621,177,022
7/10/201425.1526.8524.7526.222,078,897
7/9/201427.3227.6626.5026.701,608,361
7/8/201429.3429.4226.9626.992,299,999
7/7/201430.1230.9329.2229.611,484,235
7/3/201430.0030.0929.3130.01665,689
7/2/201430.5630.9229.7629.931,014,708
7/1/201430.4130.6829.7530.08874,604
6/30/201429.9030.7829.4330.171,394,299
6/27/201430.1830.5329.4329.731,157,781
6/26/201430.0930.6429.8830.36867,772
6/25/201428.8930.0028.7829.84834,956
6/24/201429.4530.8428.8929.132,167,803
6/23/201429.5529.7428.6229.521,467,422
6/20/201427.9329.6127.8029.612,735,548
6/19/201428.3228.4227.0827.812,137,022
6/18/201428.0828.8027.6828.321,534,076
6/17/201427.1228.6026.5328.492,362,101
6/16/201426.3227.1726.0426.681,602,510
6/13/201425.7526.4025.3026.39856,355
6/12/201425.1626.2024.9125.751,868,620
6/11/201424.5225.7024.4425.13681,544
6/10/201425.1025.6124.6324.94850,352
6/9/201424.5725.7024.0524.931,329,013
6/6/201425.1325.6824.3524.471,286,422
6/5/201425.4125.7324.6924.701,235,012
6/4/201424.8526.2024.1324.993,859,953
6/3/201427.6927.8226.7227.021,379,073
6/2/201428.6328.7527.3228.20964,670
5/30/201428.8429.0027.5428.032,282,424
5/29/201426.2829.2126.2829.213,682,439
5/28/201424.6526.5024.0026.211,938,427
5/27/201424.1525.9224.0925.084,978,430
5/23/201425.2025.9524.2125.862,616,553
5/22/201425.2026.0024.8124.912,529,993
5/21/201423.1324.8022.8224.703,466,628
5/20/201423.0523.1022.0322.371,350,345
5/19/201423.8724.0022.9523.091,559,019
5/16/201423.4523.9022.1922.993,056,548
5/15/201426.1926.2623.5323.853,656,970
5/14/201427.0127.3226.1826.261,327,837
5/13/201428.1028.4026.8326.981,387,442
5/12/201426.9527.9626.6227.831,807,983
5/9/201425.6026.3125.3126.161,272,168
5/8/201427.3027.6925.3025.541,942,497
5/7/201428.4328.7326.1427.301,674,702
5/6/201428.0229.0927.5527.631,689,739
5/5/201427.3027.9427.0527.361,265,963
5/2/201427.8328.3327.4027.941,370,873
5/1/201426.7828.7126.6427.351,489,295
4/30/201426.8826.9926.1026.901,326,968
4/29/201427.1627.6926.3627.041,354,047
4/28/201429.8129.8526.0226.763,160,801
4/25/201429.3630.4029.0029.522,459,842
4/24/201430.3731.0028.9630.802,645,064
4/23/201429.9630.4729.3629.872,038,584
4/22/201428.3929.9827.8229.982,893,288
4/21/201427.1527.7826.6427.781,376,701
4/17/201427.0328.1526.5627.121,481,102
4/16/201426.3627.4425.4127.351,839,167
4/15/201425.9126.6523.4225.753,360,773
4/14/201425.1426.9425.1425.872,602,147
4/11/201426.7227.8625.3425.433,606,614
4/10/201429.9030.1027.2227.642,997,924
4/9/201429.4630.0728.6530.061,613,522
4/8/201428.5529.4028.2729.002,304,708
4/7/201428.7930.4426.8027.303,323,403
4/4/201431.3031.9729.1729.992,067,999
4/3/201432.2432.9230.4530.832,593,153
4/2/201431.3032.2830.5832.002,105,815
4/1/201428.2231.4428.2231.242,979,229
3/31/201428.6229.3927.2827.952,190,825
3/28/201428.3529.0027.7628.292,148,150
3/27/201427.0227.8826.0127.222,222,592
3/26/201429.5529.6026.6526.743,372,253
3/25/201430.0430.4928.5329.072,499,553
3/24/201432.1132.1328.9929.462,805,824
3/21/201433.9433.9431.3631.522,241,884
3/20/201434.3234.9432.7133.071,627,535
3/19/201433.7134.9333.5233.911,536,746
3/18/201431.5033.9831.1033.952,888,597
3/17/201431.8732.0630.4931.301,758,055
3/14/201430.6931.3930.0330.401,849,209
3/13/201433.1733.2830.7631.431,890,757
3/12/201431.3633.5931.2532.602,010,067
3/11/201433.7134.4031.6532.462,897,742
3/10/201435.0335.6333.3333.712,682,161
3/7/201436.7337.4035.6735.992,057,815
3/6/201435.1037.4835.0836.624,435,749
3/5/201435.4336.2433.4034.933,999,047
3/4/201432.2836.0932.2035.957,078,482
3/3/201433.5133.5630.3830.727,020,639
2/28/201431.4232.8030.8632.724,713,323
Trading Center