Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,483.96 -2,871.03 (-4.33%) CMC Crypto 200
1,356.09 -26.49 (-1.91%)
JinkoSolar Holding Co., Ltd. (JKS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 23.05 | 23.32 | 22.60 | 23.17 | 23.17 | 958,300 |
| 23 Apr 2024 | 21.80 | 23.42 | 21.76 | 22.88 | 22.88 | 764,900 |
| 22 Apr 2024 | 21.61 | 22.12 | 21.41 | 21.82 | 21.82 | 934,300 |
| 19 Apr 2024 | 21.55 | 22.03 | 21.42 | 21.56 | 21.56 | 663,500 |
| 18 Apr 2024 | 22.00 | 22.05 | 21.06 | 21.66 | 21.66 | 971,400 |
| 17 Apr 2024 | 22.69 | 23.45 | 21.25 | 21.69 | 21.69 | 1,287,000 |
| 16 Apr 2024 | 22.51 | 22.98 | 22.07 | 22.51 | 22.51 | 842,600 |
| 15 Apr 2024 | 23.15 | 23.45 | 22.61 | 22.76 | 22.76 | 719,800 |
| 12 Apr 2024 | 23.81 | 24.19 | 23.02 | 23.02 | 23.02 | 730,600 |
| 11 Apr 2024 | 25.30 | 25.30 | 23.96 | 23.97 | 23.97 | 1,337,800 |
| 10 Apr 2024 | 24.75 | 25.33 | 24.29 | 25.32 | 25.32 | 1,721,200 |
| 09 Apr 2024 | 23.95 | 25.60 | 23.77 | 25.60 | 25.60 | 943,900 |
| 08 Apr 2024 | 23.47 | 24.29 | 23.36 | 23.68 | 23.68 | 552,900 |
| 05 Apr 2024 | 23.55 | 23.73 | 23.10 | 23.27 | 23.27 | 738,400 |
| 04 Apr 2024 | 24.60 | 25.13 | 23.70 | 23.83 | 23.83 | 664,600 |
| 03 Apr 2024 | 23.49 | 24.50 | 23.45 | 24.34 | 24.34 | 620,600 |
| 02 Apr 2024 | 24.68 | 24.68 | 23.62 | 23.91 | 23.91 | 650,700 |
| 01 Apr 2024 | 25.73 | 25.88 | 24.93 | 25.20 | 25.20 | 351,200 |
| 28 Mar 2024 | 24.73 | 25.23 | 24.52 | 25.19 | 25.19 | 854,900 |
| 27 Mar 2024 | 22.51 | 24.84 | 22.51 | 24.74 | 24.74 | 1,174,600 |
| 26 Mar 2024 | 22.42 | 23.04 | 22.37 | 22.51 | 22.51 | 925,600 |
| 25 Mar 2024 | 22.36 | 22.91 | 22.06 | 22.17 | 22.17 | 1,135,200 |
| 22 Mar 2024 | 23.53 | 23.53 | 22.42 | 22.43 | 22.43 | 1,727,000 |
| 21 Mar 2024 | 24.45 | 24.87 | 23.58 | 23.66 | 23.66 | 1,135,600 |
| 20 Mar 2024 | 24.20 | 24.99 | 23.04 | 24.90 | 24.90 | 2,290,000 |
| 19 Mar 2024 | 26.05 | 26.84 | 26.00 | 26.45 | 26.45 | 782,000 |
| 18 Mar 2024 | 26.75 | 27.10 | 25.95 | 26.46 | 26.46 | 612,300 |
| 15 Mar 2024 | 26.12 | 26.88 | 26.00 | 26.37 | 26.37 | 1,403,000 |
| 14 Mar 2024 | 27.47 | 27.50 | 25.86 | 26.00 | 26.00 | 1,354,600 |
| 13 Mar 2024 | 28.78 | 29.09 | 27.66 | 27.67 | 27.67 | 733,400 |
| 12 Mar 2024 | 29.55 | 29.57 | 28.38 | 28.49 | 28.49 | 852,700 |
| 11 Mar 2024 | 28.70 | 30.20 | 28.54 | 29.17 | 29.17 | 1,165,000 |
| 08 Mar 2024 | 28.00 | 28.82 | 27.54 | 28.18 | 28.18 | 857,000 |
| 07 Mar 2024 | 27.59 | 27.80 | 26.96 | 27.79 | 27.79 | 469,700 |
| 06 Mar 2024 | 27.25 | 27.59 | 26.82 | 27.53 | 27.53 | 401,900 |
| 05 Mar 2024 | 26.00 | 26.93 | 25.70 | 26.46 | 26.46 | 746,400 |
| 04 Mar 2024 | 27.27 | 27.27 | 26.30 | 26.50 | 26.50 | 633,200 |
| 01 Mar 2024 | 27.39 | 27.80 | 26.74 | 27.27 | 27.27 | 652,900 |
| 29 Feb 2024 | 27.36 | 27.97 | 26.77 | 27.04 | 27.04 | 751,000 |
| 28 Feb 2024 | 27.59 | 27.97 | 26.35 | 26.54 | 26.54 | 761,600 |
| 27 Feb 2024 | 27.06 | 27.74 | 26.72 | 27.31 | 27.31 | 501,300 |
| 26 Feb 2024 | 25.98 | 26.47 | 25.74 | 26.18 | 26.18 | 357,500 |
| 23 Feb 2024 | 26.19 | 26.50 | 25.42 | 26.09 | 26.09 | 482,600 |
| 22 Feb 2024 | 25.87 | 26.46 | 25.31 | 26.19 | 26.19 | 726,100 |
| 21 Feb 2024 | 25.51 | 25.78 | 25.08 | 25.55 | 25.55 | 601,600 |
| 20 Feb 2024 | 26.10 | 26.10 | 25.34 | 25.95 | 25.95 | 483,700 |
| 16 Feb 2024 | 26.90 | 27.43 | 26.26 | 26.34 | 26.34 | 577,600 |
| 15 Feb 2024 | 27.45 | 28.01 | 26.88 | 27.17 | 27.17 | 416,200 |
| 14 Feb 2024 | 26.47 | 27.32 | 26.12 | 27.28 | 27.28 | 1,444,400 |
| 13 Feb 2024 | 25.95 | 26.86 | 25.78 | 25.86 | 25.86 | 981,400 |
| 12 Feb 2024 | 26.36 | 27.80 | 26.36 | 27.31 | 27.31 | 785,500 |
| 09 Feb 2024 | 25.50 | 26.34 | 25.26 | 26.19 | 26.19 | 614,600 |
| 08 Feb 2024 | 26.04 | 26.13 | 25.29 | 25.40 | 25.40 | 854,100 |
| 07 Feb 2024 | 25.50 | 26.65 | 25.35 | 26.31 | 26.31 | 1,369,000 |
| 06 Feb 2024 | 24.98 | 25.18 | 24.11 | 24.94 | 24.94 | 1,238,200 |
| 05 Feb 2024 | 25.02 | 25.02 | 23.12 | 23.79 | 23.79 | 2,306,000 |
| 02 Feb 2024 | 26.35 | 27.20 | 25.94 | 26.12 | 26.12 | 954,800 |
| 01 Feb 2024 | 26.63 | 27.65 | 26.54 | 27.02 | 27.02 | 820,100 |
| 31 Jan 2024 | 26.80 | 27.45 | 26.23 | 26.23 | 26.23 | 742,100 |
| 30 Jan 2024 | 27.34 | 27.75 | 26.80 | 26.95 | 26.95 | 822,600 |
| 29 Jan 2024 | 27.10 | 28.05 | 26.68 | 27.85 | 27.85 | 1,309,100 |
| 26 Jan 2024 | 29.00 | 29.20 | 27.74 | 27.88 | 27.88 | 902,900 |
| 25 Jan 2024 | 30.18 | 30.57 | 28.72 | 29.10 | 29.10 | 938,100 |
| 24 Jan 2024 | 31.06 | 31.30 | 29.95 | 30.31 | 30.31 | 974,400 |
| 23 Jan 2024 | 30.00 | 31.17 | 29.82 | 30.28 | 30.28 | 1,224,000 |
| 22 Jan 2024 | 27.25 | 29.20 | 27.01 | 28.50 | 28.50 | 935,300 |
| 19 Jan 2024 | 28.30 | 28.31 | 27.19 | 27.62 | 27.62 | 990,100 |
| 18 Jan 2024 | 29.11 | 29.40 | 28.34 | 28.57 | 28.57 | 680,500 |
| 17 Jan 2024 | 28.50 | 28.70 | 27.80 | 28.15 | 28.15 | 1,239,800 |
| 16 Jan 2024 | 29.89 | 31.13 | 29.61 | 29.73 | 29.73 | 973,900 |
| 12 Jan 2024 | 31.35 | 31.69 | 30.14 | 30.39 | 30.39 | 707,000 |
| 11 Jan 2024 | 30.88 | 31.86 | 29.72 | 31.26 | 31.26 | 989,900 |
| 10 Jan 2024 | 30.93 | 31.12 | 29.72 | 30.52 | 30.52 | 1,517,900 |
| 09 Jan 2024 | 31.18 | 31.40 | 30.48 | 31.08 | 31.08 | 1,032,900 |
| 08 Jan 2024 | 32.50 | 32.78 | 31.65 | 31.81 | 31.81 | 825,400 |
| 05 Jan 2024 | 33.05 | 33.39 | 32.38 | 32.72 | 32.72 | 756,600 |
| 04 Jan 2024 | 34.16 | 34.31 | 32.92 | 33.10 | 33.10 | 742,600 |
| 03 Jan 2024 | 34.23 | 34.62 | 33.10 | 33.89 | 33.89 | 1,386,500 |
| 02 Jan 2024 | 36.05 | 36.26 | 34.75 | 34.98 | 34.98 | 1,375,900 |
| 29 Dec 2023 | 37.37 | 37.37 | 36.63 | 36.94 | 36.94 | 474,600 |
| 28 Dec 2023 | 36.55 | 38.37 | 36.40 | 37.42 | 37.42 | 1,996,600 |
| 27 Dec 2023 | 35.90 | 36.04 | 35.24 | 35.55 | 35.55 | 476,300 |
| 26 Dec 2023 | 35.24 | 35.84 | 35.00 | 35.68 | 35.68 | 342,900 |
| 22 Dec 2023 | 34.68 | 35.23 | 34.24 | 35.00 | 35.00 | 1,005,300 |
| 21 Dec 2023 | 33.20 | 35.23 | 33.03 | 35.19 | 35.19 | 1,029,900 |
| 20 Dec 2023 | 34.11 | 34.13 | 32.37 | 32.37 | 32.37 | 798,200 |
| 19 Dec 2023 | 33.75 | 34.63 | 33.25 | 33.89 | 33.89 | 949,700 |
| 18 Dec 2023 | 33.77 | 34.13 | 32.76 | 33.50 | 33.50 | 861,100 |
| 15 Dec 2023 | 33.36 | 34.12 | 32.98 | 34.07 | 34.07 | 1,095,000 |
| 14 Dec 2023 | 33.08 | 34.16 | 32.50 | 33.30 | 33.30 | 1,723,600 |
| 13 Dec 2023 | 30.60 | 32.20 | 29.83 | 32.16 | 32.16 | 976,100 |
| 12 Dec 2023 | 32.15 | 32.27 | 29.93 | 30.99 | 30.99 | 983,200 |
| 11 Dec 2023 | 31.71 | 32.90 | 30.90 | 32.30 | 32.30 | 812,800 |
| 08 Dec 2023 | 32.39 | 33.34 | 31.55 | 32.14 | 32.14 | 650,600 |
| 07 Dec 2023 | 32.04 | 32.91 | 31.96 | 32.37 | 32.37 | 586,500 |
| 06 Dec 2023 | 32.25 | 33.04 | 31.84 | 31.94 | 31.94 | 585,500 |
| 05 Dec 2023 | 32.75 | 32.84 | 31.61 | 31.80 | 31.80 | 1,234,300 |
| 04 Dec 2023 | 33.05 | 34.34 | 32.80 | 33.22 | 33.22 | 1,531,500 |
| 01 Dec 2023 | 30.97 | 33.33 | 30.76 | 33.28 | 33.28 | 1,121,000 |
| 30 Nov 2023 | 32.55 | 32.55 | 31.35 | 31.40 | 31.40 | 632,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.