JKS - JinkoSolar Holding Co., Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201919.6919.8719.6519.7319.7368,857
Aug 16, 201918.7819.3718.0319.3419.34469,900
Aug 15, 201918.6619.1318.0318.2818.28653,500
Aug 14, 201919.1119.3017.8118.0518.051,042,800
Aug 13, 201919.7020.2619.4019.6019.60598,400
Aug 12, 201920.2820.3019.3019.8819.88351,500
Aug 09, 201920.3820.7520.1020.3520.35367,400
Aug 08, 201920.1621.1020.0420.7420.74638,400
Aug 07, 201919.0019.9519.0019.9519.95658,300
Aug 06, 201919.0019.7718.6518.9318.93681,700
Aug 05, 201919.3119.3718.0018.6118.61979,400
Aug 02, 201919.9420.0819.4519.9019.90358,900
Aug 01, 201919.9521.1819.8620.0520.05959,300
Jul 31, 201920.1020.4719.2719.5919.59363,500
Jul 30, 201919.6920.1019.5220.0820.08298,400
Jul 29, 201919.5919.9619.2519.9519.95299,700
Jul 26, 201919.2919.6119.0219.5419.54628,400
Jul 25, 201920.2120.2119.1119.2119.21850,600
Jul 24, 201920.5320.6120.0020.0320.03600,800
Jul 23, 201921.0621.3019.9320.4320.43591,300
Jul 22, 201920.4821.1320.2620.8820.88779,400
Jul 19, 201920.5520.8020.1920.2320.23305,400
Jul 18, 201920.5520.7120.2020.4320.43351,700
Jul 17, 201920.3620.8620.3020.7020.70576,300
Jul 16, 201920.3020.5720.0320.2620.26390,100
Jul 15, 201920.3320.4820.0620.3020.30377,100
Jul 12, 201920.5021.4419.9520.0920.091,018,600
Jul 11, 201921.6621.8019.8719.9919.991,483,700
Jul 10, 201922.3522.5821.5621.6121.61511,500
Jul 09, 201922.2622.6021.8322.2422.24351,000
Jul 08, 201922.7922.8021.6622.3922.39729,800
Jul 05, 201922.3523.1821.5623.1623.16733,300
Jul 03, 201922.7623.2722.6222.6222.62306,500
Jul 02, 201922.4422.7821.7222.7722.77496,400
Jul 01, 201922.3623.2021.9022.4322.431,146,100
Jun 28, 201922.7222.7520.5721.6921.691,415,800
Jun 27, 201921.8022.5721.5322.2822.28960,300
Jun 26, 201921.3622.1721.0521.7521.75711,400
Jun 25, 201922.6422.6420.9220.9820.98852,700
Jun 24, 201922.6923.1322.1422.4522.45376,000
Jun 21, 201922.6022.6621.6022.2522.251,100,400
Jun 20, 201923.9724.0022.5722.6522.65544,600
Jun 19, 201923.2323.5822.8923.4023.40416,800
Jun 18, 201922.6923.4822.6223.2723.27644,600
Jun 17, 201924.3424.4722.1222.6022.601,290,100
Jun 14, 201924.5224.7824.3124.6324.63267,100
Jun 13, 201924.3724.8424.0224.7124.71463,700
Jun 12, 201923.5424.3523.1424.0224.02626,300
Jun 11, 201923.8524.0123.0823.5723.57474,500
Jun 10, 201923.1924.4123.1823.7823.781,140,300
Jun 07, 201922.7523.0022.4223.0023.00489,600
Jun 06, 201922.6622.8522.1822.7822.78556,900
Jun 05, 201922.8523.1922.0222.7022.701,296,500
Jun 04, 201921.0023.0020.9223.0023.001,942,600
Jun 03, 201920.2521.4320.2221.2721.271,179,600
May 31, 201919.5520.1919.4020.1120.11999,800
May 30, 201919.2620.1019.2619.8819.88964,500
May 29, 201919.0619.5018.8919.2619.261,114,100
May 28, 201918.3519.5018.2919.4819.481,586,900
May 24, 201918.0318.3517.7118.1618.16491,900
May 23, 201918.8119.0317.5717.6517.651,176,900
May 22, 201918.3419.5218.3419.0719.071,708,400
May 21, 201918.1919.1218.0118.8618.86849,900
May 20, 201917.5918.2717.3017.9417.941,002,700
May 17, 201917.6918.3617.5117.6317.63588,600
May 16, 201917.4218.7417.3617.9917.991,842,300
May 15, 201916.7017.6816.5117.4017.406,795,300
May 14, 201918.0818.2917.4017.6917.69868,400
May 13, 201918.1218.3917.1917.3817.38957,800
May 10, 201918.2319.0018.2218.6118.61836,800
May 09, 201918.6718.7317.7918.4218.42951,800
May 08, 201919.2219.4018.4918.5418.541,681,900
May 07, 201919.2619.6919.0019.6919.69652,500
May 06, 201919.8020.0919.0219.2519.251,260,300
May 03, 201919.6521.1819.4920.9920.991,337,400
May 02, 201919.3519.8319.1219.5319.53642,400
May 01, 201919.4319.8819.1819.1819.18351,200
Apr 30, 201919.6120.1319.2019.4619.461,014,600
Apr 29, 201919.7820.1019.3919.4219.42427,800
Apr 26, 201919.5819.9019.2719.7919.79269,200
Apr 25, 201919.5719.8219.1019.7319.73570,600
Apr 24, 201919.7820.5819.6119.7119.71584,000
Apr 23, 201919.1919.9119.1919.7019.70871,600
Apr 22, 201918.8919.8218.7819.7619.76533,900
Apr 18, 201919.0819.2718.5819.0319.03502,300
Apr 17, 201918.7019.3018.7019.0319.03735,300
Apr 16, 201918.0718.8318.0218.5718.57515,600
Apr 15, 201917.8218.1717.4717.9817.98560,100
Apr 12, 201917.5318.2617.5017.7117.71971,600
Apr 11, 201918.4518.5817.1417.1717.171,158,800
Apr 10, 201919.5019.7118.2618.5718.571,356,700
Apr 09, 201919.8319.9319.4619.5319.53435,500
Apr 08, 201918.7919.8718.5019.8619.861,130,500
Apr 05, 201919.8720.0319.5919.8719.87517,200
Apr 04, 201919.7219.8719.3819.8219.82934,100
Apr 03, 201919.3720.4419.2619.8719.87884,800
Apr 02, 201918.8519.6018.5919.3019.30968,500
Apr 01, 201918.5018.9318.1518.8518.851,093,600
Mar 29, 201917.8518.3017.5818.0018.00714,800
Mar 28, 201917.0118.0016.9817.6117.61941,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...