JKS - JinkoSolar Holding Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201723.9724.3323.7024.3124.31382,600
Oct 19, 201723.8023.8023.1023.7523.75378,300
Oct 18, 201723.5924.2823.5923.8323.83395,500
Oct 17, 201723.4124.0023.0423.6823.68357,900
Oct 16, 201723.6323.8123.2423.4523.45234,800
Oct 13, 201723.6224.1223.4423.5223.52541,400
Oct 12, 201723.0323.8623.0123.5223.52698,700
Oct 11, 201722.3322.9421.9022.6022.60907,900
Oct 10, 201723.7023.7322.8822.9722.97668,100
Oct 09, 201724.2924.4223.1823.7423.74841,500
Oct 06, 201724.7524.8224.0824.2624.26521,300
Oct 05, 201725.6025.6024.4224.7524.75517,900
Oct 04, 201725.3025.7225.0025.2325.23367,600
Oct 03, 201724.9725.6924.8625.2125.21504,600
Oct 02, 201724.9224.9724.3924.7624.76377,100
Sep 29, 201725.1225.6024.8524.9524.95449,600
Sep 28, 201726.0526.4024.3225.0425.04915,500
Sep 27, 201724.9526.4824.7126.1226.12788,100
Sep 26, 201725.4725.7925.1225.5625.56549,500
Sep 25, 201725.9626.1724.7025.1725.171,126,700
Sep 22, 201726.0326.6925.3226.0326.031,104,000
Sep 21, 201725.6326.8824.6126.0126.011,728,600
Sep 20, 201727.9828.0626.0026.2926.291,371,300
Sep 19, 201727.8428.1527.5527.7127.71628,000
Sep 18, 201729.3629.5427.3327.6427.641,687,000
Sep 15, 201729.6530.5028.6828.7128.712,388,100
Sep 14, 201728.7530.1128.3029.8929.891,879,000
Sep 13, 201728.7029.5728.4528.9928.991,458,500
Sep 12, 201728.8229.2428.2128.3128.31806,200
Sep 11, 201728.4028.9527.8828.7028.701,572,000
Sep 08, 201728.1130.0627.3828.2928.292,229,000
Sep 07, 201727.1528.8926.5828.8228.821,791,400
Sep 06, 201724.7027.4624.4127.1527.152,203,300
Sep 05, 201728.4028.4826.7926.9526.951,796,500
Sep 01, 201727.9828.5427.9028.5228.52863,300
Aug 31, 201726.6028.3026.5327.8327.831,267,900
Aug 30, 201726.1126.5826.0026.4526.45660,900
Aug 29, 201724.2926.4524.2925.5925.591,419,500
Aug 28, 201724.9025.1024.3224.7924.79947,100
Aug 25, 201724.7024.8723.9424.7024.701,016,500
Aug 24, 201723.7024.6423.6624.5524.551,076,000
Aug 23, 201723.6524.2023.5223.7023.70890,100
Aug 22, 201724.0024.4023.5223.5823.581,693,900
Aug 21, 201726.5126.5623.6923.7023.702,820,300
Aug 18, 201726.6326.7326.0326.3326.33953,500
Aug 17, 201727.4627.9226.0126.0626.061,083,400
Aug 16, 201728.3128.7027.3027.4527.45659,500
Aug 15, 201728.1028.6927.7228.2428.24722,700
Aug 14, 201727.6028.4826.9428.1128.11835,500
Aug 11, 201726.5527.6126.1227.4927.49888,500
Aug 10, 201728.2528.2826.6226.8926.89917,300
Aug 09, 201728.1428.5327.7528.5228.52528,100
Aug 08, 201728.8029.3628.3428.4928.49817,500
Aug 07, 201728.0529.1027.5029.0229.021,454,900
Aug 04, 201727.2527.9327.1827.9027.90577,900
Aug 03, 201726.7728.0826.7227.1727.171,526,100
Aug 02, 201727.2027.5226.1226.4626.461,067,000
Aug 01, 201728.0028.0027.1427.5227.52470,600
Jul 31, 201728.2028.4426.7427.6227.621,369,900
Jul 28, 201727.6628.1327.1028.0228.021,433,100
Jul 27, 201726.2527.6526.2026.7626.761,004,900
Jul 26, 201726.1526.7726.0026.3726.37969,000
Jul 25, 201728.2528.2525.7325.7625.761,586,200
Jul 24, 201727.2128.2627.1728.0028.001,734,900
Jul 21, 201727.4527.5526.5727.3627.361,921,400
Jul 20, 201727.5027.9826.7227.8327.832,786,200
Jul 19, 201725.7028.1825.6928.1028.104,056,800
Jul 18, 201723.7025.6023.7025.5225.522,025,400
Jul 17, 201723.0224.4523.0223.7023.701,513,000
Jul 14, 201721.9423.2321.9423.1123.111,167,200
Jul 13, 201721.7022.1821.5221.8221.82558,800
Jul 12, 201721.1021.8621.1021.6921.69842,000
Jul 11, 201720.7721.1020.5620.9020.90523,800
Jul 10, 201720.1820.8420.1120.6220.62470,000
Jul 07, 201719.8120.3419.6120.1820.18602,100
Jul 06, 201720.1720.7219.7719.8219.82767,100
Jul 05, 201721.1721.7020.2220.3520.35782,000
Jul 03, 201720.8121.7520.7121.2221.22781,700
Jun 30, 201720.6421.1620.0620.8020.80504,700
Jun 29, 201720.6420.9220.2720.6020.601,172,200
Jun 28, 201720.1521.0020.1320.6320.63995,000
Jun 27, 201720.2020.7420.0620.2220.22641,100
Jun 26, 201720.9021.0719.8720.2520.25849,000
Jun 23, 201720.1121.0020.1020.7720.77929,500
Jun 22, 201719.2120.9919.2020.2620.261,640,500
Jun 21, 201718.9219.4518.7319.4019.40642,300
Jun 20, 201718.4919.1718.3618.9118.91721,400
Jun 19, 201718.4718.9918.4018.7318.73825,700
Jun 16, 201717.7518.4017.7518.3318.33720,600
Jun 15, 201718.0118.4017.7017.7817.78557,100
Jun 14, 201718.5918.6818.1018.2718.27619,900
Jun 13, 201718.1918.6218.1918.5418.54472,900
Jun 12, 201717.4518.2717.3818.2018.201,068,100
Jun 09, 201718.1818.6917.1617.3717.371,237,000
Jun 08, 201718.0018.2217.5318.1918.19650,300
Jun 07, 201717.7018.2617.6318.0118.01884,500
Jun 06, 201717.2817.7017.2017.6017.60879,800
Jun 05, 201718.2118.4017.1017.2117.211,812,300
Jun 02, 201718.3518.8917.8018.7818.781,360,300
Jun 01, 201718.2319.0318.0618.3418.341,072,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...