JKS - JinkoSolar Holding Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201916.8017.3016.5216.9816.98820,100
Mar 26, 201917.6017.7216.1216.8216.822,089,300
Mar 25, 201917.3118.2017.2517.3517.351,070,000
Mar 22, 201918.5118.9816.7517.1417.143,538,900
Mar 21, 201921.0021.2018.7519.6119.612,855,300
Mar 20, 201920.5021.5920.5021.5521.551,520,300
Mar 19, 201919.9320.9019.7120.8320.831,391,700
Mar 18, 201919.3119.9419.3019.9219.92820,800
Mar 15, 201919.2719.5018.8019.2219.22891,900
Mar 14, 201918.4519.4118.2519.3119.311,596,300
Mar 13, 201918.2018.4817.8118.4418.44807,600
Mar 12, 201918.5018.7518.1718.4618.461,147,900
Mar 11, 201917.1018.5617.1018.4218.421,575,700
Mar 08, 201916.4516.7516.1616.6716.67910,200
Mar 07, 201916.8517.3916.1016.7316.732,574,800
Mar 06, 201917.7017.9416.0716.6716.672,909,400
Mar 05, 201919.3219.7218.2118.3618.361,211,800
Mar 04, 201920.8121.1518.7819.1819.181,384,800
Mar 01, 201920.6521.4020.4720.8120.81889,900
Feb 28, 201919.9720.7719.3820.5920.59800,000
Feb 27, 201919.7020.2019.1020.0720.071,025,900
Feb 26, 201920.1920.6820.1320.5020.50720,400
Feb 25, 201921.1821.8020.0920.5120.511,644,700
Feb 22, 201919.2520.9519.0220.9420.942,436,300
Feb 21, 201917.9318.7817.9218.3218.32703,900
Feb 20, 201918.9019.1917.7217.8617.861,712,900
Feb 19, 201916.2918.5916.2918.5818.582,036,700
Feb 15, 201916.5916.7015.6616.0016.00718,900
Feb 14, 201916.1916.6316.1616.5216.52405,100
Feb 13, 201916.2216.7316.2216.4216.42946,500
Feb 12, 201916.3516.5115.7716.1716.17661,400
Feb 11, 201916.1016.4915.8616.2016.20530,500
Feb 08, 201915.3015.9615.1515.7015.70530,500
Feb 07, 201916.2616.7015.5515.6315.63793,300
Feb 06, 201916.2516.9916.2516.6016.601,242,600
Feb 05, 201916.1316.5915.7215.8515.85595,200
Feb 04, 201915.7116.4015.6016.0516.05850,800
Feb 01, 201916.7616.9315.0215.1515.151,326,000
Jan 31, 201915.8416.8915.5516.6616.661,342,800
Jan 30, 201915.4315.9315.3215.8915.89462,600
Jan 29, 201915.5115.9015.0415.2615.26656,200
Jan 28, 201915.1816.0014.9215.7615.761,336,200
Jan 25, 201913.7515.7313.7515.2415.241,844,200
Jan 24, 201912.6013.5812.6013.5613.56944,200
Jan 23, 201912.7012.9812.3012.5712.57506,600
Jan 22, 201912.6212.8911.9512.1712.17587,200
Jan 18, 201913.1013.3012.5812.7012.70559,900
Jan 17, 201912.5213.1012.4612.9712.97546,000
Jan 16, 201912.3612.7012.2512.6212.62500,700
Jan 15, 201912.5712.8612.2612.3212.32441,800
Jan 14, 201912.1312.9711.9112.3112.31624,900
Jan 11, 201912.4912.5712.1712.3212.32436,700
Jan 10, 201911.6012.5811.6012.5412.54845,600
Jan 09, 201911.6411.9611.5911.7511.75426,400
Jan 08, 201911.7011.7111.2211.4711.47354,200
Jan 07, 201911.0111.6810.8411.4011.40480,300
Jan 04, 201910.3511.1510.3010.9310.93522,800
Jan 03, 201910.0010.6410.0010.1010.10395,200
Jan 02, 20199.6310.339.5210.1910.19414,500
Dec 31, 20189.8910.139.599.899.89300,900
Dec 28, 20189.9110.149.659.839.83245,600
Dec 27, 20189.8810.209.579.959.95419,500
Dec 26, 20189.5010.289.4310.1610.16498,000
Dec 24, 20189.529.829.269.509.50299,300
Dec 21, 201810.2310.409.579.599.59772,300
Dec 20, 201810.5310.9410.0410.2610.26497,500
Dec 19, 201810.9011.1810.5610.6810.68595,200
Dec 18, 201811.1911.5410.9811.0511.05353,200
Dec 17, 201811.3611.4911.0111.1511.15368,800
Dec 14, 201812.4912.5811.3511.3711.37796,000
Dec 13, 201812.3012.8312.2812.6312.63434,700
Dec 12, 201812.2512.7012.1012.3712.37727,600
Dec 11, 201812.2412.3111.9212.1912.19430,500
Dec 10, 201811.6212.2011.4912.0112.01484,700
Dec 07, 201811.7312.2011.6011.7911.79524,200
Dec 06, 201811.0611.8810.8611.8011.80647,200
Dec 04, 201811.9212.0211.3011.3711.37625,700
Dec 03, 201812.2212.2511.6611.9611.96627,800
Nov 30, 201811.7511.8611.4911.5711.57509,000
Nov 29, 201812.2112.2411.3311.7311.73838,100
Nov 28, 201811.8012.3411.6012.0112.011,410,900
Nov 27, 201810.4511.9510.3611.4711.471,995,900
Nov 26, 201810.4311.119.8110.6510.653,460,400
Nov 23, 20189.029.489.029.229.22277,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...