Jinkosolar Holding Company ADR (NY: JKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	27.67	27.90	26.43	27.52	989,609	-0.04(-0.13%)
May 30, 2024	26.72	27.75	25.80	27.55	1,461,171	+0.16(+0.57%)
May 29, 2024	26.11	28.12	26.04	27.40	1,326,526	+1.09(+4.15%)
May 28, 2024	25.53	26.66	24.99	26.31	868,332	+0.57(+2.23%)
May 24, 2024	24.82	25.91	24.61	25.73	850,712	+1.17(+4.75%)
May 23, 2024	25.44	25.44	24.21	24.57	1,125,300	-1.85(-7.01%)
May 22, 2024	23.43	26.65	23.43	26.42	3,053,287	+3.84(+17.01%)
May 21, 2024	22.08	22.62	21.97	22.58	630,232	+0.38(+1.71%)
May 20, 2024	22.57	22.61	22.12	22.20	542,967	-0.44(-1.96%)
May 17, 2024	22.86	23.15	22.41	22.64	597,166	-0.30(-1.29%)
May 16, 2024	23.80	23.96	22.86	22.94	1,679,207	-0.87(-3.65%)
May 15, 2024	24.79	24.80	23.46	23.81	774,364	-0.73(-2.98%)
May 14, 2024	23.32	24.60	23.01	24.54	1,053,509	+1.64(+7.15%)
May 13, 2024	22.31	23.90	22.22	22.90	768,197	+0.94(+4.30%)
May 10, 2024	24.19	24.19	21.95	21.96	883,116	-2.20(-9.12%)
May 09, 2024	23.56	24.16	23.21	24.16	679,759	+0.65(+2.75%)
May 08, 2024	23.53	23.67	23.10	23.51	492,218	-0.57(-2.38%)
May 07, 2024	23.79	24.32	23.53	24.08	414,358	+0.30(+1.24%)
May 06, 2024	24.22	24.50	23.46	23.79	730,918	-0.43(-1.79%)
May 03, 2024	24.03	24.44	23.75	24.22	635,743	+0.60(+2.55%)
May 02, 2024	23.60	23.76	22.78	23.62	703,916	+0.38(+1.63%)
May 01, 2024	22.39	23.65	22.24	23.24	610,017	+0.93(+4.15%)
Apr 30, 2024	22.36	22.52	21.85	22.32	855,178	-0.58(-2.55%)
Apr 29, 2024	23.44	23.61	21.83	22.90	1,397,289	+0.56(+2.53%)
Apr 26, 2024	21.48	22.65	21.45	22.34	1,069,654	+0.97(+4.55%)
Apr 25, 2024	21.20	21.42	20.94	21.36	849,812	-0.07(-0.35%)
Apr 24, 2024	21.33	21.58	20.91	21.44	1,035,682	+0.27(+1.27%)
Apr 23, 2024	20.17	21.67	20.13	21.17	826,485	+0.98(+4.86%)
Apr 22, 2024	19.99	20.47	19.81	20.19	1,009,805	+0.24(+1.21%)
Apr 19, 2024	19.94	20.38	19.82	19.95	1,076,264	-0.09(-0.46%)
Apr 18, 2024	20.36	20.40	19.49	20.04	1,049,936	-0.03(-0.14%)
Apr 17, 2024	20.99	21.70	19.66	20.07	1,390,877	-0.76(-3.64%)
Apr 16, 2024	20.83	21.26	20.42	20.83	909,230	-0.23(-1.10%)
Apr 15, 2024	21.42	21.69	20.92	21.06	777,663	-0.24(-1.13%)
Apr 12, 2024	22.03	22.38	21.30	21.30	789,755	-0.88(-3.96%)
Apr 11, 2024	23.41	23.41	22.17	22.18	1,445,766	-1.25(-5.33%)
Apr 10, 2024	22.90	23.44	22.47	23.43	1,860,328	-0.26(-1.09%)
Apr 09, 2024	22.16	23.69	21.99	23.69	1,020,388	+1.78(+8.11%)
Apr 08, 2024	21.72	22.47	21.61	21.91	597,558	+0.38(+1.76%)
Apr 05, 2024	21.79	21.95	21.37	21.53	798,045	-0.52(-2.35%)
Apr 04, 2024	22.76	23.25	21.93	22.05	717,967	-0.47(-2.10%)
Apr 03, 2024	21.73	22.67	21.70	22.52	670,786	+0.40(+1.80%)
Apr 02, 2024	22.84	22.84	21.85	22.12	702,742	-1.19(-5.12%)
Apr 01, 2024	23.81	23.95	23.06	23.32	379,568	+0.01(+0.04%)
Mar 28, 2024	22.88	23.34	22.69	23.31	943,093	+0.42(+1.82%)
Mar 27, 2024	20.83	22.98	20.83	22.89	1,268,901	+2.06(+9.91%)
Mar 26, 2024	20.74	21.32	20.70	20.83	1,000,339	+0.31(+1.53%)
Mar 25, 2024	20.69	21.20	20.41	20.51	1,227,001	-0.24(-1.16%)
Mar 22, 2024	21.77	21.77	20.74	20.75	1,868,724	-1.14(-5.20%)
Mar 21, 2024	22.62	23.01	21.82	21.89	1,225,595	-1.15(-4.98%)
Mar 20, 2024	22.39	23.12	21.32	23.04	2,469,788	-1.43(-5.86%)
Mar 19, 2024	24.10	24.83	24.06	24.47	843,660	-0.01(-0.04%)
Mar 18, 2024	24.75	25.07	24.01	24.48	661,848	+0.08(+0.34%)
Mar 15, 2024	24.17	24.87	24.06	24.40	1,516,334	+0.34(+1.42%)
Mar 14, 2024	25.42	25.44	23.93	24.06	1,464,012	-1.55(-6.04%)
Mar 13, 2024	26.63	26.92	25.59	25.60	792,393	-0.76(-2.88%)
Mar 12, 2024	27.34	27.36	26.26	26.36	921,457	-0.63(-2.33%)
Mar 11, 2024	26.55	27.94	26.41	26.99	1,259,186	+0.92(+3.51%)
Mar 08, 2024	25.91	26.67	25.48	26.07	927,001	+0.36(+1.40%)
Mar 07, 2024	25.53	25.72	24.95	25.71	506,355	+0.24(+0.94%)
Mar 06, 2024	25.21	25.53	24.82	25.47	434,519	+0.99(+4.04%)
Mar 05, 2024	24.06	24.92	23.78	24.48	806,740	-0.04(-0.15%)
Mar 04, 2024	25.23	25.23	24.33	24.52	684,005	-0.71(-2.82%)