$22.82 +0.96 (%) JinkoSolar Shs Sponsored Amercian Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JKS historical data

Date Open High Low Close Volume
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
5/6/201620.4220.9820.0120.22451,550
5/5/201620.9121.0620.4220.50544,401
5/4/201620.7421.5620.5520.64367,067
5/3/201622.0022.1020.9821.04810,650
5/2/201622.5322.5321.9322.40271,068
4/29/201622.6923.0622.0422.27393,035
4/28/201623.3523.7322.7922.88285,312
4/27/201622.7723.6722.7723.49448,055
4/26/201622.4623.0422.4122.95424,499
4/25/201622.8523.1022.1122.20364,118
4/22/201622.2522.9222.1422.84452,070
4/21/201622.3522.6522.1522.25319,722
4/20/201621.5622.7021.5622.41688,778
4/19/201622.1422.3521.8121.88520,266
4/18/201621.0521.9220.9321.91483,297
4/15/201621.1121.3320.9120.93658,339
4/14/201621.6021.7821.2221.38263,220
4/13/201621.1021.6921.0421.58847,485
4/12/201620.3420.8520.1120.68388,820
4/11/201620.7820.8120.2620.29251,358
4/8/201620.5020.7520.1020.30610,379
4/7/201620.0420.4919.5419.78395,402
4/6/201619.9020.3519.6020.32537,472
4/5/201619.0120.2519.0019.74622,688
4/4/201620.2220.5019.3719.431,008,548
4/1/201620.4120.6820.1620.20755,839
3/31/201620.6021.0120.6020.91846,756
3/30/201621.0321.2520.3920.59734,564
3/29/201619.7520.7919.5220.59542,358
3/28/201620.3820.3819.6019.81528,673
3/24/201620.2120.6619.6520.30584,328
3/23/201622.0122.0720.3320.551,154,345
3/22/201622.6022.6021.8921.931,310,825
3/21/201622.9023.1322.6322.89845,101
3/18/201623.2723.5922.8822.93655,373
3/17/201623.6223.7023.1323.13584,284
3/16/201622.7423.7522.7123.75560,402
3/15/201622.9522.9622.5222.74582,637
3/14/201623.3723.7523.2023.20334,058
3/11/201623.2323.4823.1323.32472,873
3/10/201623.8324.0022.4122.76696,630
3/9/201623.1823.7322.7723.72818,114
3/8/201623.8023.9822.8022.92945,747
3/7/201623.2424.1423.0124.05867,538
3/4/201624.0524.2823.1423.35873,329
3/3/201624.6024.7023.3623.691,311,558
3/2/201624.3324.9324.1624.65711,595
3/1/201624.7124.7923.4124.181,000,045
2/29/201623.5724.4323.4323.90938,164
2/26/201623.5023.6623.0623.55759,635
2/25/201622.9823.2521.8322.84726,501
2/24/201621.1023.0821.1022.97799,876
2/23/201622.2722.4421.5822.14314,143
2/22/201621.6922.5921.6922.42597,465
2/19/201620.4021.3220.3221.22322,749
2/18/201620.9821.1020.4020.93391,893
2/17/201620.7520.9020.2920.67519,359
2/16/201619.2920.3619.2920.20880,811
2/12/201617.5518.1017.1617.99381,268
2/11/201618.0018.0416.9517.12745,891
2/10/201618.1919.2918.0018.08520,738
2/9/201617.8418.5217.6117.81703,371
2/8/201619.3319.4818.3618.62704,516
2/5/201620.9721.1020.0820.08291,909
2/4/201619.9821.1519.7620.96580,990
2/3/201619.9320.0119.0019.78580,103
2/2/201619.8920.0919.6219.71311,712
2/1/201620.5420.6019.8120.19503,978
1/29/201620.1420.5920.0620.58321,691
1/28/201621.0021.1719.6519.83520,463
1/27/201620.4721.5420.4420.48505,082
1/26/201620.4520.9019.8720.58397,030
1/25/201620.5820.6219.9920.24549,658
1/22/201620.4621.0120.2120.81714,568
1/21/201619.3119.7818.9219.20744,730
1/20/201618.4319.7317.9019.271,161,916
1/19/201619.6919.7418.5818.771,223,127
1/15/201618.9319.2917.9018.141,821,006
1/14/201620.4420.9118.7020.281,291,650
1/13/201621.8322.3020.3020.43922,755
1/12/201622.3622.7120.7121.401,159,043
1/11/201622.0222.2220.9221.491,278,857
1/8/201623.1123.9022.0622.201,469,003
1/7/201624.5225.2320.8420.853,299,692
1/6/201625.6326.1725.3025.76643,122
1/5/201627.2227.4025.9326.02744,125
1/4/201625.1527.4324.8527.271,298,654
12/31/201527.6428.2427.5527.67495,987
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center