U.S. markets open in 3 hours 35 minutes

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.30-0.91 (-1.97%)
At close: 4:00PM EDT
45.30 0.00 (0.00%)
Pre-Market: 05:45AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202146.4246.7843.9145.3045.301,945,200
Jun 11, 202142.0247.1041.1946.2146.214,300,800
Jun 10, 202141.4943.0940.7041.2141.213,366,900
Jun 09, 202139.0041.9439.0040.2540.251,971,900
Jun 08, 202139.3039.3036.8539.1139.112,310,500
Jun 07, 202140.7141.2138.0238.3938.391,639,700
Jun 04, 202140.5641.9939.8141.2141.211,166,000
Jun 03, 202140.4542.3339.9240.1140.111,549,100
Jun 02, 202139.2542.1738.5741.8341.831,912,000
Jun 01, 202137.9439.9537.2039.4239.422,311,000
May 28, 202135.9136.9435.6836.6136.611,418,100
May 27, 202135.6136.3635.1635.3435.341,197,600
May 26, 202133.2935.9833.2135.9835.981,192,800
May 25, 202133.6233.9832.6533.1233.12676,400
May 24, 202134.4434.4432.8333.2733.27899,800
May 21, 202134.5535.2433.4134.0934.091,284,200
May 20, 202132.5734.4632.4634.1734.171,716,300
May 19, 202129.9631.9229.7531.7131.711,022,000
May 18, 202130.5931.5528.4530.7230.721,410,300
May 17, 202131.5231.5229.7830.4430.441,736,900
May 14, 202131.3732.0430.9531.4731.47926,700
May 13, 202130.9131.3529.5230.7130.712,088,000
May 12, 202131.1531.8930.1530.5130.511,671,600
May 11, 202129.0331.6828.3931.3831.381,774,400
May 10, 202132.2832.2830.2530.2630.261,502,300
May 07, 202132.4733.5532.2132.4132.41934,300
May 06, 202132.6832.9131.2531.9931.992,228,000
May 05, 202135.8335.8333.2433.5233.52921,300
May 04, 202134.9935.3633.6734.1634.161,555,600
May 03, 202137.1837.7436.3136.8936.89779,000
Apr 30, 202136.8037.8736.5236.9636.96800,900
Apr 29, 202139.5439.6637.4037.9337.93853,700
Apr 28, 202139.3639.4938.2338.7638.76963,200
Apr 27, 202140.2140.3539.2839.6639.66792,900
Apr 26, 202138.6240.1038.2239.9539.951,438,000
Apr 23, 202139.6840.4438.6339.2339.231,459,200
Apr 22, 202139.8640.3537.9939.6539.651,941,400
Apr 21, 202136.1638.2135.5838.2138.211,244,100
Apr 20, 202136.9538.7036.2036.9736.971,921,500
Apr 19, 202139.5040.3536.6737.0137.012,650,200
Apr 16, 202136.5338.1435.7237.8837.883,284,800
Apr 15, 202137.0037.0534.7135.8135.811,606,600
Apr 14, 202136.4738.2035.6936.5636.561,627,200
Apr 13, 202135.8636.4434.4536.1736.172,034,600
Apr 12, 202136.6638.0235.5036.3636.363,746,200
Apr 09, 202134.7838.8034.6438.6538.657,132,400
Apr 08, 202140.4340.6338.7838.8638.862,319,600
Apr 07, 202141.5141.8339.6039.7339.731,812,200
Apr 06, 202141.3043.0740.5041.9441.941,707,300
Apr 05, 202143.5043.5839.6640.2540.251,620,800
Apr 01, 202142.3642.8140.8042.5542.552,175,200
Mar 31, 202144.2145.1241.4041.6941.693,525,800
Mar 30, 202140.8444.5240.2144.2744.274,034,700
Mar 29, 202142.7242.9938.5038.8138.813,002,900
Mar 26, 202141.8244.0741.0643.9643.961,891,900
Mar 25, 202138.7341.9837.8041.2941.293,749,400
Mar 24, 202144.1644.9939.2039.3939.393,161,000
Mar 23, 202144.8746.4343.5243.7043.701,931,300
Mar 22, 202145.3545.9843.8045.0845.081,269,000
Mar 19, 202143.0644.5342.5143.6243.622,265,300
Mar 18, 202144.6445.9442.4542.5442.541,967,000
Mar 17, 202144.2745.2542.2144.6744.672,352,700
Mar 16, 202147.2047.8945.1745.9245.921,389,100
Mar 15, 202148.4148.6246.0246.7946.791,855,200
Mar 12, 202147.1050.0546.3749.3849.381,425,800
Mar 11, 202147.4150.3047.0050.1250.123,219,100
Mar 10, 202147.7048.4944.0344.5244.522,573,400
Mar 09, 202140.6547.3440.4846.4846.483,743,900
Mar 08, 202139.1941.8538.0638.0838.083,464,800
Mar 05, 202143.2343.3037.6842.4542.453,560,400
Mar 04, 202145.7146.5039.5340.9040.904,319,000
Mar 03, 202151.7252.1845.7846.0046.002,591,800
Mar 02, 202152.3554.2951.0251.0451.041,252,200
Mar 01, 202153.5954.2751.9153.4153.411,704,700
Feb 26, 202151.5652.3247.9251.3451.343,015,500
Feb 25, 202153.4555.4049.5349.9449.942,054,300
Feb 24, 202151.8754.2249.7653.9753.972,475,500
Feb 23, 202148.4751.0043.6650.4150.414,518,100
Feb 22, 202156.4756.5552.1552.3052.303,790,200
Feb 19, 202160.0060.0657.3558.1458.142,571,500
Feb 18, 202160.2060.2856.8257.5657.562,225,500
Feb 17, 202164.2064.2059.7761.0361.031,977,300
Feb 16, 202166.9168.3563.6863.8763.872,483,900
Feb 12, 202165.4066.5964.1265.3565.351,299,300
Feb 11, 202164.0065.2862.5364.9964.991,716,700
Feb 10, 202165.9367.2062.3362.8562.852,379,700
Feb 09, 202165.2167.6163.9464.1264.122,087,300
Feb 08, 202163.6667.0463.6664.9164.911,539,600
Feb 05, 202163.1764.0861.2463.6563.651,468,400
Feb 04, 202165.6065.6762.0562.4362.432,524,900
Feb 03, 202165.1465.8164.1365.5565.551,388,300
Feb 02, 202165.0065.7563.0065.1465.141,614,000
Feb 01, 202163.9364.1160.6263.6963.692,665,300
Jan 29, 202166.8368.5261.0161.9961.992,894,700
Jan 28, 202172.1872.3865.1066.5266.523,145,600
Jan 27, 202166.9476.5366.9470.4970.495,915,500
Jan 26, 202168.0069.9865.7569.8469.843,314,100
Jan 25, 202168.7775.2766.4067.9067.905,724,900
Jan 22, 202165.7968.6064.9068.5068.502,434,600
Jan 21, 202167.2068.9864.1968.3568.353,505,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...