Singapore markets closed

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
59.24-3.18 (-5.09%)
As of 2:22PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202162.0062.1658.9359.2459.242,238,596
14 Jan 202163.9065.4461.8562.4262.423,271,500
13 Jan 202166.1466.8063.0063.0063.003,018,000
12 Jan 202166.6069.6264.2765.9765.973,392,800
11 Jan 202164.7068.3763.8566.2766.272,674,200
08 Jan 202172.6373.8365.0466.4066.406,278,600
07 Jan 202171.7773.9769.2172.3172.313,600,700
06 Jan 202171.0073.8267.4168.6668.666,266,800
05 Jan 202163.6566.8563.5564.7364.732,111,700
04 Jan 202165.0367.6262.2264.0764.073,106,400
31 Dec 202065.6665.6961.1261.8761.872,714,900
30 Dec 202067.0968.7463.9064.0964.094,068,500
29 Dec 202068.7468.7864.2765.5065.503,027,000
28 Dec 202074.7976.3067.6368.8668.863,995,600
24 Dec 202077.0177.9570.9172.2172.214,064,900
23 Dec 202081.5785.3278.4379.9679.967,518,100
22 Dec 202071.3078.9971.0178.5278.526,174,500
21 Dec 202068.4172.7566.5271.3171.315,703,400
18 Dec 202060.4169.1960.1665.2565.256,868,800
17 Dec 202061.2762.1258.7159.2959.295,371,600
16 Dec 202058.7063.6057.2461.6561.654,222,300
15 Dec 202054.4163.2554.0063.2563.255,808,000
14 Dec 202054.6054.7952.6253.7053.702,463,000
11 Dec 202055.8756.0451.6353.0053.005,346,400
10 Dec 202057.6159.0256.3757.5057.503,140,400
09 Dec 202060.4561.3056.0057.8657.864,877,600
08 Dec 202058.3663.7758.3062.4262.423,517,200
07 Dec 202059.1664.6856.9458.3658.367,089,400
04 Dec 202062.1165.2260.1061.4061.403,266,400
03 Dec 202064.4464.7061.0061.3861.382,251,800
02 Dec 202064.0064.8459.6163.0763.073,027,100
01 Dec 202070.7370.7364.3064.6064.602,624,100
30 Nov 202074.8776.4765.0569.0469.043,863,100
27 Nov 202068.7776.6468.7772.3772.374,673,600
25 Nov 202064.5170.1963.5668.5168.512,580,700
24 Nov 202067.8472.3565.3167.0467.045,347,100
23 Nov 202064.7167.5561.6367.0567.055,223,200
20 Nov 202060.4065.0759.6662.7162.714,479,600
19 Nov 202060.0060.2056.5159.2359.232,990,900
18 Nov 202061.5063.2659.0159.4459.442,366,800
17 Nov 202062.4663.7459.8061.7061.702,222,800
16 Nov 202062.6065.3361.1062.4762.472,192,900
13 Nov 202063.8066.9962.8064.5064.502,205,000
12 Nov 202067.8567.8562.5563.4463.443,214,200
11 Nov 202061.8668.7461.7567.7667.764,547,900
10 Nov 202062.5464.8058.8761.1761.173,549,500
09 Nov 202069.9970.0062.0062.4962.495,333,100
06 Nov 202075.5080.9963.0765.3365.3314,303,600
05 Nov 202060.5073.0760.5072.3572.3511,596,900
04 Nov 202061.4161.8855.8256.3356.338,845,800
03 Nov 202060.3264.5459.8264.1264.123,583,300
02 Nov 202060.2363.8959.5162.7762.774,619,200
30 Oct 202060.3960.8156.2258.3058.303,039,100
29 Oct 202061.1062.3759.2861.0261.023,488,000
28 Oct 202060.0563.2057.1159.7259.726,584,900
27 Oct 202064.1065.7558.2359.4659.467,524,300
26 Oct 202062.1166.8062.0064.9264.928,348,100
23 Oct 202072.3173.6060.5664.3964.3923,022,900
22 Oct 202068.6671.3561.5869.3769.3730,111,400
21 Oct 202086.2790.2068.3068.6168.6137,296,400
20 Oct 202077.0087.8575.7687.5587.5529,337,500
19 Oct 202070.0077.1067.7575.6375.6313,672,700
16 Oct 202068.3470.6564.8069.9169.9114,839,900
15 Oct 202065.7469.4762.6966.8766.8713,300,500
14 Oct 202063.9368.9061.0268.0368.0313,760,900
13 Oct 202057.9665.6957.7962.6562.6519,268,800
12 Oct 202061.1463.4856.8359.4059.4021,008,300
09 Oct 202053.6963.2952.6162.8462.8422,814,700
08 Oct 202056.0059.6252.0754.9654.9630,575,700
07 Oct 202048.8456.4048.1655.9155.9113,540,900
06 Oct 202047.7648.6744.2247.7747.778,761,200
05 Oct 202045.2548.5143.7148.3248.326,031,700
02 Oct 202041.5244.9841.1044.1344.134,910,600
01 Oct 202040.4843.2839.5442.7442.744,191,700
30 Sep 202039.2541.1238.6239.7639.764,071,600
29 Sep 202037.8639.4136.7739.2539.254,581,600
28 Sep 202036.2837.7935.1637.7737.772,689,300
25 Sep 202032.5035.6732.4535.5935.594,718,100
24 Sep 202032.3933.6731.2632.8332.834,836,900
23 Sep 202028.4233.7428.3033.4633.4613,264,100
22 Sep 202026.6027.7926.1727.6627.666,173,000
21 Sep 202024.2327.8423.8527.4527.4511,648,600
18 Sep 202023.7025.0723.4924.5024.501,851,500
17 Sep 202023.2523.9622.9623.4323.43942,600
16 Sep 202023.3023.9522.5623.7023.701,154,500
15 Sep 202022.5923.5622.4623.3523.351,254,200
14 Sep 202021.5822.8821.2822.8122.811,210,000
11 Sep 202021.2622.4420.9721.1421.141,703,700
10 Sep 202020.6420.8720.3520.4820.48673,300
09 Sep 202020.5120.8220.0820.7520.75481,300
08 Sep 202019.5220.5718.9420.0620.061,239,600
04 Sep 202021.0121.1919.1020.1120.111,548,400
03 Sep 202022.4222.4520.3220.4120.411,863,000
02 Sep 202023.2423.6022.1722.9222.92659,400
01 Sep 202022.9823.2522.5823.1623.16661,300
31 Aug 202023.2023.9122.4422.8422.841,344,400
28 Aug 202022.0023.2821.7823.2523.251,689,400
27 Aug 202022.2722.4721.2221.6221.621,289,200
26 Aug 202022.5722.6621.8221.9121.91881,800
25 Aug 202022.1522.4121.5822.3222.32723,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...