NYSE - Nasdaq Real Time Price USD

JinkoSolar Holding Co., Ltd. (JKS)

Compare
21.06 -0.32 (-1.50%)
As of 10:25 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 21.84 21.93 21.02 21.06 21.06 313,220
Oct 15, 2024 22.50 22.64 21.38 21.38 21.38 1,940,200
Oct 14, 2024 23.75 24.24 22.74 23.12 23.12 1,617,200
Oct 11, 2024 23.08 24.19 22.75 24.02 24.02 1,497,200
Oct 10, 2024 24.82 25.06 22.92 23.05 23.05 2,257,900
Oct 9, 2024 25.44 27.53 23.59 24.53 24.53 4,021,100
Oct 8, 2024 29.05 29.20 25.38 25.99 25.99 4,716,800
Oct 7, 2024 30.34 37.36 30.23 32.77 32.77 7,291,800
Oct 4, 2024 26.75 30.11 26.17 29.94 29.94 2,978,900
Oct 3, 2024 25.00 26.55 24.98 26.09 26.09 896,200
Oct 2, 2024 26.90 26.90 25.16 25.53 25.53 2,509,000
Oct 1, 2024 26.20 26.24 24.17 25.53 25.53 2,466,100
Sep 30, 2024 24.67 27.35 24.54 26.82 26.82 3,540,500
Sep 27, 2024 21.95 23.65 21.75 23.21 23.21 1,519,100
Sep 26, 2024 20.91 21.52 20.55 21.25 21.25 1,175,300
Sep 25, 2024 20.68 20.72 20.01 20.01 20.01 481,500
Sep 24, 2024 20.31 20.93 19.92 20.85 20.85 810,300
Sep 23, 2024 19.81 19.95 19.36 19.66 19.66 422,000
Sep 20, 2024 19.81 19.94 19.43 19.74 19.74 444,600
Sep 19, 2024 21.00 21.07 19.93 19.94 19.94 604,900
Sep 18, 2024 20.20 21.31 19.92 20.38 20.38 548,500
Sep 17, 2024 19.55 20.14 19.41 20.12 20.12 381,900
Sep 16, 2024 19.40 19.81 19.10 19.57 19.57 444,700
Sep 13, 2024 19.33 19.49 19.00 19.36 19.36 382,700
Sep 12, 2024 19.13 19.52 18.77 19.21 19.21 570,400
Sep 11, 2024 18.98 19.34 18.53 19.34 19.34 918,100
Sep 10, 2024 18.09 18.83 18.00 18.49 18.49 503,800
Sep 9, 2024 17.53 18.18 17.38 17.96 17.96 559,100
Sep 6, 2024 17.96 18.05 17.42 17.63 17.63 398,700
Sep 5, 2024 17.48 18.48 17.41 17.95 17.95 641,900
Sep 4, 2024 17.77 17.86 17.21 17.27 17.27 580,800
Sep 3, 2024 18.90 19.22 17.91 18.02 18.02 807,700
Aug 30, 2024 17.56 19.20 16.70 19.14 19.14 1,530,100
Aug 29, 2024 17.78 18.28 17.42 18.10 18.10 707,500
Aug 28, 2024 17.92 18.10 17.17 17.43 17.43 503,300
Aug 27, 2024 18.60 18.75 17.93 18.21 18.21 448,800
Aug 26, 2024 18.83 19.11 18.52 18.77 18.77 344,300
Aug 23, 2024 18.26 18.89 18.13 18.84 18.84 670,200
Aug 22, 2024 18.87 18.98 17.71 17.97 17.97 962,300
Aug 21, 2024 19.27 19.40 18.84 19.31 19.31 381,400
Aug 20, 2024 19.36 19.57 18.84 19.08 19.08 393,300
Aug 19, 2024 18.70 19.83 18.41 19.77 19.77 916,000
Aug 16, 2024 19.40 19.57 19.18 19.49 19.49 450,300
Aug 15, 2024 1.50 Dividend
Aug 15, 2024 19.50 20.12 19.11 19.24 19.24 776,100
Aug 14, 2024 19.91 20.47 19.70 20.07 18.57 589,400
Aug 13, 2024 19.38 20.68 19.11 20.52 18.99 774,400
Aug 12, 2024 19.55 20.20 18.68 18.85 17.44 1,139,700
Aug 9, 2024 19.85 19.99 19.18 19.53 18.07 571,000
Aug 8, 2024 19.19 19.96 19.17 19.77 18.29 506,700
Aug 7, 2024 19.79 19.91 18.95 18.98 17.56 468,800
Aug 6, 2024 19.56 19.85 18.81 19.11 17.68 688,100
Aug 5, 2024 17.82 19.79 17.08 19.03 17.61 1,153,200
Aug 2, 2024 19.50 19.94 18.73 18.91 17.50 1,032,200
Aug 1, 2024 20.97 21.20 19.68 19.99 18.50 503,000
Jul 31, 2024 21.08 21.59 20.62 20.76 19.21 514,100
Jul 30, 2024 21.34 21.44 20.05 20.32 18.80 556,400
Jul 29, 2024 21.56 21.68 20.90 21.25 19.66 671,700
Jul 26, 2024 20.89 21.48 20.71 21.48 19.87 680,800
Jul 25, 2024 20.47 20.93 20.26 20.34 18.82 675,900
Jul 24, 2024 20.80 21.28 20.41 20.43 18.90 562,000
Jul 23, 2024 21.20 21.30 20.70 20.73 19.18 455,300
Jul 22, 2024 21.57 21.75 21.13 21.54 19.93 572,200
Jul 19, 2024 21.47 21.47 20.79 20.94 19.37 554,000
Jul 18, 2024 21.88 22.63 21.34 21.36 19.76 735,600
Jul 17, 2024 22.59 22.89 21.34 21.73 20.11 850,300
Jul 16, 2024 22.10 23.24 21.69 23.21 21.48 1,605,600
Jul 15, 2024 22.07 22.58 21.60 21.63 20.01 1,023,000
Jul 12, 2024 23.19 23.46 22.74 23.21 21.48 572,000
Jul 11, 2024 22.88 23.26 22.63 22.90 21.19 764,200
Jul 10, 2024 21.75 22.48 21.75 22.04 20.39 639,200
Jul 9, 2024 21.29 21.96 20.75 21.67 20.05 729,800
Jul 8, 2024 21.97 22.14 21.02 21.12 19.54 873,000
Jul 5, 2024 21.98 22.17 21.60 21.75 20.12 522,500
Jul 3, 2024 21.39 22.72 21.25 22.20 20.54 597,200
Jul 2, 2024 20.35 21.57 20.35 21.03 19.46 621,000
Jul 1, 2024 20.68 20.93 20.37 20.57 19.03 741,700
Jun 28, 2024 21.01 21.40 20.36 20.72 19.17 882,800
Jun 27, 2024 20.78 21.56 20.56 21.47 19.87 645,300
Jun 26, 2024 20.18 21.08 19.93 21.03 19.46 898,500
Jun 25, 2024 21.82 21.84 20.03 20.14 18.63 1,832,400
Jun 24, 2024 22.96 23.25 21.81 21.83 20.20 826,900
Jun 21, 2024 21.79 23.15 21.69 23.01 21.29 1,582,000
Jun 20, 2024 23.59 23.68 21.38 21.81 20.18 1,835,100
Jun 18, 2024 23.57 24.25 23.47 23.96 22.17 462,600
Jun 17, 2024 23.76 23.97 23.32 23.74 21.97 684,300
Jun 14, 2024 24.20 24.20 23.46 23.61 21.85 777,400
Jun 13, 2024 25.34 25.49 24.40 24.51 22.68 438,400
Jun 12, 2024 26.43 26.82 25.29 25.48 23.58 502,700
Jun 11, 2024 25.11 25.67 24.93 25.46 23.56 604,300
Jun 10, 2024 25.44 25.55 24.85 25.33 23.44 551,600
Jun 7, 2024 25.97 26.46 25.19 25.26 23.37 519,700
Jun 6, 2024 27.19 27.19 26.34 26.34 24.37 522,600
Jun 5, 2024 27.62 27.80 27.11 27.44 25.39 355,800
Jun 4, 2024 28.31 28.31 27.25 27.39 25.34 1,038,900
Jun 3, 2024 30.28 30.77 28.26 28.29 26.18 730,300
May 31, 2024 29.91 30.15 28.57 29.74 27.52 915,600
May 30, 2024 28.88 29.99 27.88 29.78 27.55 1,351,800
May 29, 2024 28.22 30.39 28.14 29.61 27.40 1,227,200
May 28, 2024 27.59 28.81 27.01 28.43 26.31 803,800
May 24, 2024 26.82 28.00 26.60 27.81 25.73 786,400
May 23, 2024 27.50 27.50 26.17 26.55 24.57 1,041,300
May 22, 2024 25.32 28.80 25.32 28.55 26.42 2,825,600
May 21, 2024 23.86 24.45 23.74 24.40 22.58 583,100
May 20, 2024 24.39 24.44 23.91 23.99 22.20 502,400
May 17, 2024 24.71 25.02 24.22 24.47 22.64 552,500
May 16, 2024 25.72 25.90 24.71 24.79 22.94 1,553,700
May 15, 2024 26.79 26.80 25.35 25.73 23.81 716,400
May 14, 2024 25.20 26.59 24.87 26.52 24.54 975,100
May 13, 2024 24.11 25.83 24.02 24.75 22.90 710,600
May 10, 2024 26.14 26.15 23.72 23.73 21.96 817,100
May 9, 2024 25.46 26.11 25.08 26.11 24.16 629,300
May 8, 2024 25.43 25.58 24.97 25.41 23.51 455,400
May 7, 2024 25.71 26.28 25.44 26.03 24.08 383,400
May 6, 2024 26.18 26.48 25.35 25.71 23.79 676,200
May 3, 2024 25.97 26.41 25.67 26.18 24.22 588,200
May 2, 2024 25.51 25.68 24.62 25.53 23.62 651,300
May 1, 2024 24.20 25.56 24.04 25.12 23.24 564,100
Apr 30, 2024 24.17 24.34 23.61 24.12 22.32 791,800
Apr 29, 2024 25.33 25.52 23.59 24.75 22.90 1,292,800
Apr 26, 2024 23.21 24.48 23.18 24.14 22.34 989,700
Apr 25, 2024 22.91 23.15 22.63 23.09 21.36 786,300
Apr 24, 2024 23.05 23.32 22.60 23.17 21.44 958,300
Apr 23, 2024 21.80 23.42 21.76 22.88 21.17 764,900
Apr 22, 2024 21.61 22.12 21.41 21.82 20.19 934,300
Apr 19, 2024 21.55 22.03 21.42 21.56 19.95 663,500
Apr 18, 2024 22.00 22.05 21.06 21.66 20.04 971,400
Apr 17, 2024 22.69 23.45 21.25 21.69 20.07 1,287,000
Apr 16, 2024 22.51 22.98 22.07 22.51 20.83 842,600
Apr 15, 2024 23.15 23.45 22.61 22.76 21.06 719,800
Apr 12, 2024 23.81 24.19 23.02 23.02 21.30 730,600
Apr 11, 2024 25.30 25.30 23.96 23.97 22.18 1,337,800
Apr 10, 2024 24.75 25.33 24.29 25.32 23.43 1,721,200
Apr 9, 2024 23.95 25.60 23.77 25.60 23.69 943,900
Apr 8, 2024 23.47 24.29 23.36 23.68 21.91 552,900
Apr 5, 2024 23.55 23.73 23.10 23.27 21.53 738,400
Apr 4, 2024 24.60 25.13 23.70 23.83 22.05 664,600
Apr 3, 2024 23.49 24.50 23.45 24.34 22.52 620,600
Apr 2, 2024 24.68 24.68 23.62 23.91 22.12 650,700
Apr 1, 2024 25.73 25.88 24.93 25.20 23.32 351,200
Mar 28, 2024 24.73 25.23 24.52 25.19 23.31 854,900
Mar 27, 2024 22.51 24.84 22.51 24.74 22.89 1,174,600
Mar 26, 2024 22.42 23.04 22.37 22.51 20.83 925,600
Mar 25, 2024 22.36 22.91 22.06 22.17 20.51 1,135,200
Mar 22, 2024 23.53 23.53 22.42 22.43 20.75 1,727,000
Mar 21, 2024 24.45 24.87 23.58 23.66 21.89 1,135,600
Mar 20, 2024 24.20 24.99 23.04 24.90 23.04 2,290,000
Mar 19, 2024 26.05 26.84 26.00 26.45 24.47 782,000
Mar 18, 2024 26.75 27.10 25.95 26.46 24.48 612,300
Mar 15, 2024 26.12 26.88 26.00 26.37 24.40 1,403,000
Mar 14, 2024 27.47 27.50 25.86 26.00 24.06 1,354,600
Mar 13, 2024 28.78 29.09 27.66 27.67 25.60 733,400
Mar 12, 2024 29.55 29.57 28.38 28.49 26.36 852,700
Mar 11, 2024 28.70 30.20 28.54 29.17 26.99 1,165,000
Mar 8, 2024 28.00 28.82 27.54 28.18 26.07 857,000
Mar 7, 2024 27.59 27.80 26.96 27.79 25.71 469,700
Mar 6, 2024 27.25 27.59 26.82 27.53 25.47 401,900
Mar 5, 2024 26.00 26.93 25.70 26.46 24.48 746,400
Mar 4, 2024 27.27 27.27 26.30 26.50 24.52 633,200
Mar 1, 2024 27.39 27.80 26.74 27.27 25.23 652,900
Feb 29, 2024 27.36 27.97 26.77 27.04 25.02 751,000
Feb 28, 2024 27.59 27.97 26.35 26.54 24.56 761,600
Feb 27, 2024 27.06 27.74 26.72 27.31 25.27 501,300
Feb 26, 2024 25.98 26.47 25.74 26.18 24.22 357,500
Feb 23, 2024 26.19 26.50 25.42 26.09 24.14 482,600
Feb 22, 2024 25.87 26.46 25.31 26.19 24.23 726,100
Feb 21, 2024 25.51 25.78 25.08 25.55 23.64 601,600
Feb 20, 2024 26.10 26.10 25.34 25.95 24.01 483,700
Feb 16, 2024 26.90 27.43 26.26 26.34 24.37 577,600
Feb 15, 2024 27.45 28.01 26.88 27.17 25.14 416,200
Feb 14, 2024 26.47 27.32 26.12 27.28 25.24 1,444,400
Feb 13, 2024 25.95 26.86 25.78 25.86 23.93 981,400
Feb 12, 2024 26.36 27.80 26.36 27.31 25.27 785,500
Feb 9, 2024 25.50 26.34 25.26 26.19 24.23 614,600
Feb 8, 2024 26.04 26.13 25.29 25.40 23.50 854,100
Feb 7, 2024 25.50 26.65 25.35 26.31 24.34 1,369,000
Feb 6, 2024 24.98 25.18 24.11 24.94 23.08 1,238,200
Feb 5, 2024 25.02 25.02 23.12 23.79 22.01 2,306,000
Feb 2, 2024 26.35 27.20 25.94 26.12 24.17 954,800
Feb 1, 2024 26.63 27.65 26.54 27.02 25.00 820,100
Jan 31, 2024 26.80 27.45 26.23 26.23 24.27 742,100
Jan 30, 2024 27.34 27.75 26.80 26.95 24.94 822,600
Jan 29, 2024 27.10 28.05 26.68 27.85 25.77 1,309,100
Jan 26, 2024 29.00 29.20 27.74 27.88 25.80 902,900
Jan 25, 2024 30.18 30.57 28.72 29.10 26.93 938,100
Jan 24, 2024 31.06 31.30 29.95 30.31 28.04 974,400
Jan 23, 2024 30.00 31.17 29.82 30.28 28.02 1,224,000
Jan 22, 2024 27.25 29.20 27.01 28.50 26.37 935,300
Jan 19, 2024 28.30 28.31 27.19 27.62 25.56 990,100
Jan 18, 2024 29.11 29.40 28.34 28.57 26.43 680,500
Jan 17, 2024 28.50 28.70 27.80 28.15 26.05 1,239,800
Jan 16, 2024 29.89 31.13 29.61 29.73 27.51 973,900
Jan 12, 2024 31.35 31.69 30.14 30.39 28.12 707,000
Jan 11, 2024 30.88 31.86 29.72 31.26 28.92 989,900
Jan 10, 2024 30.93 31.12 29.72 30.52 28.24 1,517,900
Jan 9, 2024 31.18 31.40 30.48 31.08 28.76 1,032,900
Jan 8, 2024 32.50 32.78 31.65 31.81 29.43 825,400
Jan 5, 2024 33.05 33.39 32.38 32.72 30.27 756,600
Jan 4, 2024 34.16 34.31 32.92 33.10 30.63 742,600
Jan 3, 2024 34.23 34.62 33.10 33.89 31.36 1,386,500
Jan 2, 2024 36.05 36.26 34.75 34.98 32.37 1,375,900
Dec 29, 2023 37.37 37.37 36.63 36.94 34.18 474,600
Dec 28, 2023 36.55 38.37 36.40 37.42 34.62 1,996,600
Dec 27, 2023 35.90 36.04 35.24 35.55 32.89 476,300
Dec 26, 2023 35.24 35.84 35.00 35.68 33.01 342,900
Dec 22, 2023 34.68 35.23 34.24 35.00 32.38 1,005,300
Dec 21, 2023 33.20 35.23 33.03 35.19 32.56 1,029,900
Dec 20, 2023 34.11 34.13 32.37 32.37 29.95 798,200
Dec 19, 2023 33.75 34.63 33.25 33.89 31.36 949,700
Dec 18, 2023 33.77 34.13 32.76 33.50 31.00 861,100
Dec 15, 2023 33.36 34.12 32.98 34.07 31.52 1,095,000
Dec 14, 2023 33.08 34.16 32.50 33.30 30.81 1,723,600
Dec 13, 2023 30.60 32.20 29.83 32.16 29.76 976,100
Dec 12, 2023 32.15 32.27 29.93 30.99 28.67 983,200
Dec 11, 2023 31.71 32.90 30.90 32.30 29.89 812,800
Dec 8, 2023 32.39 33.34 31.55 32.14 29.74 650,600
Dec 7, 2023 32.04 32.91 31.96 32.37 29.95 586,500
Dec 6, 2023 32.25 33.04 31.84 31.94 29.55 585,500
Dec 5, 2023 32.75 32.84 31.61 31.80 29.42 1,234,300
Dec 4, 2023 33.05 34.34 32.80 33.22 30.74 1,531,500
Dec 1, 2023 30.97 33.33 30.76 33.28 30.79 1,121,000
Nov 30, 2023 32.55 32.55 31.35 31.40 29.05 632,800
Nov 29, 2023 31.26 33.26 31.09 32.42 30.00 1,047,600
Nov 28, 2023 31.97 31.97 30.75 31.33 28.99 911,900
Nov 27, 2023 33.90 33.90 32.20 32.25 29.84 1,061,800
Nov 24, 2023 35.03 35.06 33.94 34.11 31.56 439,900
Nov 22, 2023 1.50 Dividend
Nov 22, 2023 33.98 35.45 33.63 35.01 32.39 916,100
Nov 21, 2023 34.61 35.25 34.46 34.72 30.74 714,900
Nov 20, 2023 34.44 35.49 34.04 34.95 30.94 852,900
Nov 17, 2023 36.42 36.50 33.41 34.37 30.43 1,430,400
Nov 16, 2023 36.02 36.20 34.55 35.24 31.20 1,508,000
Nov 15, 2023 38.20 38.65 36.77 37.55 33.24 1,202,100
Nov 14, 2023 37.00 37.70 35.74 37.70 33.38 1,715,800
Nov 13, 2023 36.50 37.18 36.12 36.40 32.22 804,200
Nov 10, 2023 35.91 36.54 34.40 36.12 31.98 1,251,700
Nov 9, 2023 34.57 35.97 34.24 35.22 31.18 1,187,500
Nov 8, 2023 34.02 35.19 33.51 33.89 30.00 748,300
Nov 7, 2023 33.78 34.90 33.24 34.03 30.13 723,200
Nov 6, 2023 34.70 35.19 33.86 34.16 30.24 1,118,800
Nov 3, 2023 32.95 34.44 32.47 34.40 30.45 1,565,900
Nov 2, 2023 31.00 32.27 30.71 31.96 28.29 1,229,300
Nov 1, 2023 32.50 32.63 30.40 30.66 27.14 1,592,900
Oct 31, 2023 29.89 32.95 29.89 32.59 28.85 1,830,400
Oct 30, 2023 27.75 31.85 27.37 29.54 26.15 3,664,800
Oct 27, 2023 26.57 26.69 25.15 25.89 22.92 1,483,800
Oct 26, 2023 26.67 26.86 25.84 26.32 23.30 656,300
Oct 25, 2023 27.11 27.28 26.00 26.30 23.28 1,032,800
Oct 24, 2023 28.21 28.90 27.24 27.29 24.16 746,800
Oct 23, 2023 27.34 28.32 26.79 27.64 24.47 734,600
Oct 20, 2023 28.85 28.99 27.48 27.49 24.34 1,540,200
Oct 19, 2023 31.30 32.42 29.63 29.87 26.44 1,251,300
Oct 18, 2023 31.08 32.00 30.78 31.62 27.99 900,300
Oct 17, 2023 30.09 31.73 30.09 31.59 27.97 692,900
Oct 16, 2023 30.30 30.80 29.45 30.60 27.09 547,500

Related Tickers