UK Markets closed

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.77+1.32 (+2.62%)
At close: 4:00PM EDT
51.85 +0.08 (+0.15%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202151.6553.0750.4051.7751.771,763,500
14 Oct 202153.5553.6549.9550.4550.451,421,600
13 Oct 202153.3754.2051.6152.6252.621,348,700
12 Oct 202150.6353.0050.2651.7351.731,821,800
11 Oct 202148.4852.3248.3950.0950.092,744,300
08 Oct 202147.0247.7544.8047.2647.261,341,300
07 Oct 202147.0348.1246.5746.7346.731,091,700
06 Oct 202143.5046.9243.4945.8445.84843,100
05 Oct 202144.5045.9843.9044.9244.92869,900
04 Oct 202146.0846.1542.8843.6143.611,352,100
01 Oct 202145.5047.9045.2647.3747.371,608,900
30 Sept 202142.8346.2342.8345.8145.812,215,800
29 Sept 202143.1743.3141.3341.8541.851,466,000
28 Sept 202142.2243.3341.7842.9642.961,117,900
27 Sept 202142.8744.4741.7044.0444.041,294,300
24 Sept 202143.7043.7741.3942.3442.341,656,400
23 Sept 202147.3747.3943.7043.8243.821,643,700
22 Sept 202146.5048.1846.1046.5646.561,014,200
21 Sept 202144.8246.1544.1745.6045.601,663,200
20 Sept 202144.8145.8842.8743.7143.711,832,900
17 Sept 202146.6348.4746.2348.0848.081,663,300
16 Sept 202147.2847.9345.9046.9446.941,348,400
15 Sept 202148.0650.8744.8348.7148.712,525,700
14 Sept 202147.5649.0746.1846.7846.781,435,400
13 Sept 202147.6248.2944.2648.2048.201,887,400
10 Sept 202150.9952.4147.0247.0547.051,854,600
09 Sept 202147.7549.6847.6048.8548.85778,900
08 Sept 202151.9652.4748.2148.7248.721,607,600
07 Sept 202151.7953.8850.8051.5751.571,838,900
03 Sept 202150.9451.9649.6851.4351.431,195,300
02 Sept 202152.7355.9951.5251.6251.622,909,400
01 Sept 202148.6551.0948.5050.1950.191,408,200
31 Aug 202148.3050.4847.8449.2049.201,775,700
30 Aug 202145.7050.9045.2649.0849.083,729,900
27 Aug 202144.2645.0843.4244.4544.451,380,100
26 Aug 202143.3245.7043.1144.1044.10939,200
25 Aug 202145.1845.3542.6345.2345.231,562,000
24 Aug 202142.8344.3942.2644.1544.151,978,100
23 Aug 202141.1542.3139.7141.2041.201,859,000
20 Aug 202138.9741.0738.5140.1640.162,525,100
19 Aug 202139.7540.2837.3237.4837.482,735,500
18 Aug 202143.1343.2040.8841.2141.212,322,500
17 Aug 202142.0542.7140.0041.0041.002,697,000
16 Aug 202146.5146.6743.3443.6043.603,227,900
13 Aug 202153.9353.9345.2245.7445.743,793,000
12 Aug 202154.9357.4652.9153.3653.361,505,100
11 Aug 202159.5759.5754.5656.0056.002,232,800
10 Aug 202159.5261.1458.1159.4359.431,681,500
09 Aug 202155.2858.5954.0858.3158.31912,500
06 Aug 202155.7056.9354.2755.1855.18976,700
05 Aug 202155.4657.6355.2055.6855.68700,500
04 Aug 202158.3758.6355.4655.9155.911,115,800
03 Aug 202154.9557.1153.9557.0957.091,109,900
02 Aug 202155.0656.2554.1654.7554.75825,100
30 Jul 202151.8055.8651.2853.8953.891,019,900
29 Jul 202153.0555.0251.0152.9552.951,590,700
28 Jul 202148.5954.4047.2053.2853.283,301,200
27 Jul 202150.2051.5044.2646.2446.244,865,900
26 Jul 202154.5057.4053.0053.6753.671,545,300
23 Jul 202158.6258.6254.6856.7556.752,112,500
22 Jul 202162.3464.7659.4160.8960.892,135,300
21 Jul 202157.4761.8757.4061.5661.562,417,600
20 Jul 202154.6756.7753.3556.1956.191,207,400
19 Jul 202156.0357.0051.3654.2154.213,061,900
16 Jul 202159.3759.8956.1858.0058.001,934,300
15 Jul 202159.9363.0058.6460.2660.263,174,800
14 Jul 202161.6961.7556.7056.7256.721,539,700
13 Jul 202160.9162.6558.6661.7861.781,809,600
12 Jul 202157.7962.5357.1661.9061.902,864,300
09 Jul 202159.5659.6654.7956.7656.763,107,500
08 Jul 202156.8659.3055.3558.7958.792,622,500
07 Jul 202157.5963.4657.0460.1460.147,720,900
06 Jul 202150.0054.4648.7954.3554.352,468,600
02 Jul 202150.1453.2550.1250.4050.401,884,200
01 Jul 202155.1355.5051.2152.0752.072,381,000
30 Jun 202154.9457.1554.0656.0256.022,806,800
29 Jun 202151.6258.3951.5357.5657.565,996,500
28 Jun 202143.3653.6943.3252.8552.858,419,200
25 Jun 202136.9643.0736.7143.0043.005,017,600
24 Jun 202137.0139.2535.6437.8637.864,380,200
23 Jun 202137.6738.6937.4138.3738.372,146,800
22 Jun 202139.5840.2337.0637.1437.143,236,100
21 Jun 202139.4242.6639.1541.2541.252,726,700
18 Jun 202139.6040.7138.3439.3539.351,674,000
17 Jun 202139.8241.7639.5339.9639.961,563,400
16 Jun 202140.9242.0039.3940.3040.301,670,900
15 Jun 202145.3045.5840.1040.3140.313,193,600
14 Jun 202146.4246.7843.9145.3045.301,947,900
11 Jun 202142.0247.1041.1946.2146.214,309,900
10 Jun 202141.4943.0940.7041.2141.213,366,900
09 Jun 202139.0041.9439.0040.2540.251,971,900
08 Jun 202139.3039.3036.8539.1139.112,310,500
07 Jun 202140.7141.2138.0238.3938.391,639,700
04 Jun 202140.5641.9939.8141.2141.211,166,500
03 Jun 202140.4542.3339.9240.1140.111,549,100
02 Jun 202139.2542.1738.5741.8341.831,912,000
01 Jun 202137.9439.9537.2039.4239.422,311,000
28 May 202135.9136.9435.6836.6136.611,418,100
27 May 202135.6136.3635.1635.3435.341,197,600
26 May 202133.2935.9833.2135.9835.981,192,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...