Jinkosolar Holding Company ADR (NY: JKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.75	16.02	15.49	15.60	343,890	-0.10(-0.62%)
May 30, 2018	15.85	15.92	15.51	15.70	517,855	-0.25(-1.55%)
May 29, 2018	15.88	16.01	15.46	15.94	511,190	-0.18(-1.10%)
May 25, 2018		16.12	16.12	16.12	0	+0.04(+0.22%)
May 24, 2018	15.89	16.34	15.72	16.09	349,751	+0.16(+1.00%)
May 23, 2018	16.94	17.09	15.80	15.93	992,242	-1.19(-6.93%)
May 22, 2018	17.51	17.60	17.09	17.11	161,599	-0.38(-2.18%)
May 21, 2018	17.45	17.71	17.33	17.49	229,392	+0.25(+1.44%)
May 18, 2018	17.67	17.67	17.02	17.25	360,746	-0.39(-2.21%)
May 17, 2018	17.81	18.02	17.47	17.63	388,987	-0.26(-1.44%)
May 16, 2018	17.31	18.41	17.27	17.89	951,069	+0.53(+3.06%)
May 15, 2018	16.82	17.39	16.82	17.36	386,938	+0.35(+2.08%)
May 14, 2018	16.67	17.44	16.62	17.01	393,399	+0.42(+2.51%)
May 11, 2018	16.95	17.04	16.39	16.59	249,341	-0.33(-1.94%)
May 10, 2018	16.37	16.97	16.11	16.92	393,551	+0.62(+3.80%)
May 09, 2018	15.89	16.30	15.62	16.30	425,791	+0.45(+2.85%)
May 08, 2018	16.19	16.24	15.85	15.85	203,362	-0.26(-1.59%)
May 07, 2018	15.55	16.30	15.55	16.10	578,718	+0.57(+3.65%)
May 04, 2018	15.55	15.90	15.09	15.54	526,712	-0.27(-1.74%)
May 03, 2018	16.00	16.02	15.36	15.81	275,398	-0.30(-1.87%)
May 02, 2018	15.70	16.28	15.40	16.11	314,576	+0.42(+2.65%)
May 01, 2018	16.24	16.37	15.64	15.70	322,048	-0.58(-3.54%)
Apr 30, 2018	16.68	16.68	16.20	16.27	317,422	-0.31(-1.87%)
Apr 27, 2018	16.50	16.82	16.38	16.58	236,004	+0.10(+0.59%)
Apr 26, 2018	16.33	16.64	16.25	16.48	260,423	+0.12(+0.70%)
Apr 25, 2018	16.83	16.86	16.12	16.37	459,565	-0.56(-3.29%)
Apr 24, 2018	16.88	17.31	16.73	16.93	331,494	+0.21(+1.27%)
Apr 23, 2018	16.95	17.13	16.64	16.71	374,049	-0.34(-1.97%)
Apr 20, 2018	16.88	17.21	16.78	17.05	244,773	+0.12(+0.73%)
Apr 19, 2018	17.37	17.45	16.83	16.93	364,902	-0.44(-2.55%)
Apr 18, 2018	16.89	17.40	16.73	17.37	425,003	+0.53(+3.15%)
Apr 17, 2018	16.68	17.04	16.52	16.84	805,182	+0.10(+0.58%)
Apr 16, 2018	17.14	17.14	16.57	16.74	399,197	-0.32(-1.87%)
Apr 13, 2018	17.24	17.48	16.94	17.06	507,291	-0.11(-0.62%)
Apr 12, 2018	17.30	17.49	17.09	17.17	274,383	-0.18(-1.02%)
Apr 11, 2018	17.62	18.06	17.23	17.34	816,186	-0.23(-1.31%)
Apr 10, 2018	17.98	18.10	17.40	17.57	1,175,473	+0.10(+0.56%)
Apr 09, 2018	17.47	17.79	17.02	17.48	768,581	+0.56(+3.30%)
Apr 06, 2018	17.55	18.02	16.84	16.92	904,007	-0.82(-4.64%)
Apr 05, 2018	17.18	18.12	17.13	17.74	808,085	+0.59(+3.46%)
Apr 04, 2018	16.18	17.37	16.08	17.15	540,195	+0.47(+2.81%)
Apr 03, 2018	16.72	17.20	16.10	16.68	712,833	+0.03(+0.16%)
Apr 02, 2018	16.20	16.65	16.17	16.65	340,860	+0.50(+3.07%)
Mar 29, 2018		16.16	16.16	16.16	0	+0.66(+4.29%)
Mar 28, 2018	16.14	16.14	15.42	15.49	621,454	-0.60(-3.74%)
Mar 27, 2018	16.89	17.57	15.95	16.09	588,939	-1.15(-6.67%)
Mar 26, 2018	16.79	17.35	16.65	17.25	601,318	+0.90(+5.53%)
Mar 23, 2018	16.30	16.76	14.88	16.34	1,431,085	-0.12(-0.75%)
Mar 22, 2018	16.92	17.17	16.20	16.47	1,127,092	-1.43(-7.97%)
Mar 21, 2018	18.28	18.39	17.73	17.89	526,131	-0.26(-1.41%)
Mar 20, 2018	17.97	18.30	17.82	18.15	640,348	+0.23(+1.28%)
Mar 19, 2018	18.07	18.90	17.38	17.92	1,572,242	+0.79(+4.60%)
Mar 16, 2018	16.64	17.56	16.31	17.13	1,175,041	+0.73(+4.43%)
Mar 15, 2018	16.78	16.82	16.30	16.40	287,095	-0.31(-1.85%)
Mar 14, 2018	16.76	17.04	16.55	16.71	155,485	+0.08(+0.48%)
Mar 13, 2018	16.70	17.01	16.55	16.63	217,039	+0.14(+0.86%)
Mar 12, 2018	16.29	17.02	16.29	16.49	390,473	+0.25(+1.53%)
Mar 09, 2018	16.36	16.36	16.07	16.25	232,142	-0.08(-0.49%)
Mar 08, 2018	16.04	16.36	15.85	16.32	234,535	+0.38(+2.39%)
Mar 07, 2018			15.84	15.94	291,010	-0.11(-0.66%)
Mar 06, 2018	16.30	16.60	16.05	16.05	383,726	-0.12(-0.71%)
Mar 05, 2018	16.21	16.42	16.04	16.17	252,259	-0.11(-0.65%)
Mar 02, 2018	15.75	16.48	15.28	16.27	735,908	+0.33(+2.05%)