NYSE - Delayed Quote USD

JinkoSolar Holding Co., Ltd. (JKS)

21.56 -0.10 (-0.46%)
At close: April 19 at 4:00 PM EDT
21.56 0.00 (0.00%)
After hours: April 19 at 6:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 21.55 22.03 21.42 21.56 21.56 663,500
Apr 18, 2024 22.00 22.05 21.06 21.66 21.66 971,400
Apr 17, 2024 22.69 23.45 21.25 21.69 21.69 1,287,000
Apr 16, 2024 22.51 22.98 22.07 22.51 22.51 842,600
Apr 15, 2024 23.15 23.45 22.61 22.76 22.76 719,800
Apr 12, 2024 23.81 24.19 23.02 23.02 23.02 730,600
Apr 11, 2024 25.30 25.30 23.96 23.97 23.97 1,337,800
Apr 10, 2024 24.75 25.33 24.29 25.32 25.32 1,721,200
Apr 9, 2024 23.95 25.60 23.77 25.60 25.60 943,900
Apr 8, 2024 23.47 24.29 23.36 23.68 23.68 552,900
Apr 5, 2024 23.55 23.73 23.10 23.27 23.27 738,400
Apr 4, 2024 24.60 25.13 23.70 23.83 23.83 664,600
Apr 3, 2024 23.49 24.50 23.45 24.34 24.34 620,600
Apr 2, 2024 24.68 24.68 23.62 23.91 23.91 650,700
Apr 1, 2024 25.73 25.88 24.93 25.20 25.20 351,200
Mar 28, 2024 24.73 25.23 24.52 25.19 25.19 854,900
Mar 27, 2024 22.51 24.84 22.51 24.74 24.74 1,174,600
Mar 26, 2024 22.42 23.04 22.37 22.51 22.51 925,600
Mar 25, 2024 22.36 22.91 22.06 22.17 22.17 1,135,200
Mar 22, 2024 23.53 23.53 22.42 22.43 22.43 1,727,000
Mar 21, 2024 24.45 24.87 23.58 23.66 23.66 1,135,600
Mar 20, 2024 24.20 24.99 23.04 24.90 24.90 2,290,000
Mar 19, 2024 26.05 26.84 26.00 26.45 26.45 782,000
Mar 18, 2024 26.75 27.10 25.95 26.46 26.46 612,300
Mar 15, 2024 26.12 26.88 26.00 26.37 26.37 1,403,000
Mar 14, 2024 27.47 27.50 25.86 26.00 26.00 1,354,600
Mar 13, 2024 28.78 29.09 27.66 27.67 27.67 733,400
Mar 12, 2024 29.55 29.57 28.38 28.49 28.49 852,700
Mar 11, 2024 28.70 30.20 28.54 29.17 29.17 1,165,000
Mar 8, 2024 28.00 28.82 27.54 28.18 28.18 857,000
Mar 7, 2024 27.59 27.80 26.96 27.79 27.79 469,700
Mar 6, 2024 27.25 27.59 26.82 27.53 27.53 401,900
Mar 5, 2024 26.00 26.93 25.70 26.46 26.46 746,400
Mar 4, 2024 27.27 27.27 26.30 26.50 26.50 633,200
Mar 1, 2024 27.39 27.80 26.74 27.27 27.27 652,900
Feb 29, 2024 27.36 27.97 26.77 27.04 27.04 751,000
Feb 28, 2024 27.59 27.97 26.35 26.54 26.54 761,600
Feb 27, 2024 27.06 27.74 26.72 27.31 27.31 501,300
Feb 26, 2024 25.98 26.47 25.74 26.18 26.18 357,500
Feb 23, 2024 26.19 26.50 25.42 26.09 26.09 482,600
Feb 22, 2024 25.87 26.46 25.31 26.19 26.19 726,100
Feb 21, 2024 25.51 25.78 25.08 25.55 25.55 601,600
Feb 20, 2024 26.10 26.10 25.34 25.95 25.95 483,700
Feb 16, 2024 26.90 27.43 26.26 26.34 26.34 577,600
Feb 15, 2024 27.45 28.01 26.88 27.17 27.17 416,200
Feb 14, 2024 26.47 27.32 26.12 27.28 27.28 1,444,400
Feb 13, 2024 25.95 26.86 25.78 25.86 25.86 981,400
Feb 12, 2024 26.36 27.80 26.36 27.31 27.31 785,500
Feb 9, 2024 25.50 26.34 25.26 26.19 26.19 614,600
Feb 8, 2024 26.04 26.13 25.29 25.40 25.40 854,100
Feb 7, 2024 25.50 26.65 25.35 26.31 26.31 1,369,000
Feb 6, 2024 24.98 25.18 24.11 24.94 24.94 1,238,200
Feb 5, 2024 25.02 25.02 23.12 23.79 23.79 2,306,000
Feb 2, 2024 26.35 27.20 25.94 26.12 26.12 954,800
Feb 1, 2024 26.63 27.65 26.54 27.02 27.02 820,100
Jan 31, 2024 26.80 27.45 26.23 26.23 26.23 742,100
Jan 30, 2024 27.34 27.75 26.80 26.95 26.95 822,600
Jan 29, 2024 27.10 28.05 26.68 27.85 27.85 1,309,100
Jan 26, 2024 29.00 29.20 27.74 27.88 27.88 902,900
Jan 25, 2024 30.18 30.57 28.72 29.10 29.10 938,100
Jan 24, 2024 31.06 31.30 29.95 30.31 30.31 974,400
Jan 23, 2024 30.00 31.17 29.82 30.28 30.28 1,224,000
Jan 22, 2024 27.25 29.20 27.01 28.50 28.50 935,300
Jan 19, 2024 28.30 28.31 27.19 27.62 27.62 990,100
Jan 18, 2024 29.11 29.40 28.34 28.57 28.57 680,500
Jan 17, 2024 28.50 28.70 27.80 28.15 28.15 1,239,800
Jan 16, 2024 29.89 31.13 29.61 29.73 29.73 973,900
Jan 12, 2024 31.35 31.69 30.14 30.39 30.39 707,000
Jan 11, 2024 30.88 31.86 29.72 31.26 31.26 989,900
Jan 10, 2024 30.93 31.12 29.72 30.52 30.52 1,517,900
Jan 9, 2024 31.18 31.40 30.48 31.08 31.08 1,032,900
Jan 8, 2024 32.50 32.78 31.65 31.81 31.81 825,400
Jan 5, 2024 33.05 33.39 32.38 32.72 32.72 756,600
Jan 4, 2024 34.16 34.31 32.92 33.10 33.10 742,600
Jan 3, 2024 34.23 34.62 33.10 33.89 33.89 1,386,500
Jan 2, 2024 36.05 36.26 34.75 34.98 34.98 1,375,900
Dec 29, 2023 37.37 37.37 36.63 36.94 36.94 474,600
Dec 28, 2023 36.55 38.37 36.40 37.42 37.42 1,996,600
Dec 27, 2023 35.90 36.04 35.24 35.55 35.55 476,300
Dec 26, 2023 35.24 35.84 35.00 35.68 35.68 342,900
Dec 22, 2023 34.68 35.23 34.24 35.00 35.00 1,005,300
Dec 21, 2023 33.20 35.23 33.03 35.19 35.19 1,029,900
Dec 20, 2023 34.11 34.13 32.37 32.37 32.37 798,200
Dec 19, 2023 33.75 34.63 33.25 33.89 33.89 949,700
Dec 18, 2023 33.77 34.13 32.76 33.50 33.50 861,100
Dec 15, 2023 33.36 34.12 32.98 34.07 34.07 1,095,000
Dec 14, 2023 33.08 34.16 32.50 33.30 33.30 1,723,600
Dec 13, 2023 30.60 32.20 29.83 32.16 32.16 976,100
Dec 12, 2023 32.15 32.27 29.93 30.99 30.99 983,200
Dec 11, 2023 31.71 32.90 30.90 32.30 32.30 812,800
Dec 8, 2023 32.39 33.34 31.55 32.14 32.14 650,600
Dec 7, 2023 32.04 32.91 31.96 32.37 32.37 586,500
Dec 6, 2023 32.25 33.04 31.84 31.94 31.94 585,500
Dec 5, 2023 32.75 32.84 31.61 31.80 31.80 1,234,300
Dec 4, 2023 33.05 34.34 32.80 33.22 33.22 1,531,500
Dec 1, 2023 30.97 33.33 30.76 33.28 33.28 1,121,000
Nov 30, 2023 32.55 32.55 31.35 31.40 31.40 632,800
Nov 29, 2023 31.26 33.26 31.09 32.42 32.42 1,047,600
Nov 28, 2023 31.97 31.97 30.75 31.33 31.33 911,900
Nov 27, 2023 33.90 33.90 32.20 32.25 32.25 1,061,800
Nov 24, 2023 35.03 35.06 33.94 34.11 34.11 439,900
Nov 22, 2023 1.50 Dividend
Nov 22, 2023 33.98 35.45 33.63 35.01 35.01 916,100
Nov 21, 2023 34.61 35.25 34.46 34.72 33.22 714,900
Nov 20, 2023 34.44 35.49 34.04 34.95 33.44 852,900
Nov 17, 2023 36.42 36.50 33.41 34.37 32.89 1,430,400
Nov 16, 2023 36.02 36.20 34.55 35.24 33.72 1,508,000
Nov 15, 2023 38.20 38.65 36.77 37.55 35.93 1,202,100
Nov 14, 2023 37.00 37.70 35.74 37.70 36.07 1,715,800
Nov 13, 2023 36.50 37.18 36.12 36.40 34.83 804,200
Nov 10, 2023 35.91 36.54 34.40 36.12 34.56 1,251,700
Nov 9, 2023 34.57 35.97 34.24 35.22 33.70 1,187,500
Nov 8, 2023 34.02 35.19 33.51 33.89 32.43 748,300
Nov 7, 2023 33.78 34.90 33.24 34.03 32.56 723,200
Nov 6, 2023 34.70 35.19 33.86 34.16 32.68 1,118,800
Nov 3, 2023 32.95 34.44 32.47 34.40 32.91 1,565,900
Nov 2, 2023 31.00 32.27 30.71 31.96 30.58 1,229,300
Nov 1, 2023 32.50 32.63 30.40 30.66 29.34 1,592,900
Oct 31, 2023 29.89 32.95 29.89 32.59 31.18 1,830,400
Oct 30, 2023 27.75 31.85 27.37 29.54 28.26 3,664,800
Oct 27, 2023 26.57 26.69 25.15 25.89 24.77 1,483,800
Oct 26, 2023 26.67 26.86 25.84 26.32 25.18 656,300
Oct 25, 2023 27.11 27.28 26.00 26.30 25.16 1,032,800
Oct 24, 2023 28.21 28.90 27.24 27.29 26.11 746,800
Oct 23, 2023 27.34 28.32 26.79 27.64 26.45 734,600
Oct 20, 2023 28.85 28.99 27.48 27.49 26.30 1,540,200
Oct 19, 2023 31.30 32.42 29.63 29.87 28.58 1,251,300
Oct 18, 2023 31.08 32.00 30.78 31.62 30.25 900,300
Oct 17, 2023 30.09 31.73 30.09 31.59 30.23 692,900
Oct 16, 2023 30.30 30.80 29.45 30.60 29.28 547,500
Oct 13, 2023 30.81 31.08 30.22 30.45 29.13 510,400
Oct 12, 2023 31.71 31.95 30.31 30.77 29.44 676,500
Oct 11, 2023 31.35 32.29 31.15 31.51 30.15 918,800
Oct 10, 2023 28.70 31.68 28.70 31.08 29.74 1,222,400
Oct 9, 2023 27.92 28.55 27.43 28.55 27.32 534,500
Oct 6, 2023 27.19 28.65 27.07 28.48 27.25 512,100
Oct 5, 2023 28.32 28.42 26.68 27.25 26.07 532,000
Oct 4, 2023 29.15 29.61 28.02 28.17 26.95 784,400
Oct 3, 2023 28.05 29.55 27.74 29.46 28.19 1,040,000
Oct 2, 2023 30.34 30.87 28.18 28.64 27.40 1,244,700
Sep 29, 2023 30.00 31.00 29.90 30.37 29.06 1,304,200
Sep 28, 2023 27.94 29.65 27.50 29.30 28.03 1,306,200
Sep 27, 2023 28.84 29.48 27.67 28.10 26.89 1,259,300
Sep 26, 2023 26.55 29.27 26.30 27.91 26.70 2,324,400
Sep 25, 2023 26.66 26.83 25.87 26.54 25.39 1,048,500
Sep 22, 2023 28.00 28.04 26.99 27.15 25.98 859,500
Sep 21, 2023 27.50 27.64 26.84 26.94 25.78 803,100
Sep 20, 2023 29.04 29.32 27.89 28.07 26.86 871,300
Sep 19, 2023 29.50 29.60 28.56 28.90 27.65 632,300
Sep 18, 2023 29.96 30.64 29.25 29.33 28.06 768,900
Sep 15, 2023 30.64 30.85 29.88 30.03 28.73 830,500
Sep 14, 2023 30.34 30.91 29.87 30.56 29.24 627,200
Sep 13, 2023 30.89 30.94 29.75 29.85 28.56 757,800
Sep 12, 2023 29.03 31.21 28.95 31.10 29.76 908,000
Sep 11, 2023 29.97 30.29 28.71 29.19 27.93 898,100
Sep 8, 2023 30.08 30.09 28.76 29.08 27.82 920,200
Sep 7, 2023 31.13 31.19 29.52 29.82 28.53 1,116,200
Sep 6, 2023 33.30 33.93 31.90 32.18 30.79 877,900
Sep 5, 2023 33.57 34.49 33.01 33.30 31.86 851,900
Sep 1, 2023 34.00 34.81 33.78 34.44 32.95 915,000
Aug 31, 2023 34.01 34.01 33.17 33.53 32.08 487,600
Aug 30, 2023 33.50 33.88 32.93 33.35 31.91 442,000
Aug 29, 2023 30.97 34.03 30.94 33.63 32.18 1,023,200
Aug 28, 2023 30.40 31.13 30.40 30.76 29.43 573,200
Aug 25, 2023 30.80 31.14 30.01 30.40 29.09 765,700
Aug 24, 2023 33.00 33.00 30.10 30.64 29.32 1,273,900
Aug 23, 2023 33.24 33.46 31.95 32.01 30.63 1,458,500
Aug 22, 2023 34.60 34.70 33.09 33.36 31.92 795,900
Aug 21, 2023 33.80 34.22 33.28 34.11 32.64 639,700
Aug 18, 2023 32.99 34.98 32.72 33.78 32.32 1,160,500
Aug 17, 2023 34.75 34.82 33.03 33.38 31.94 800,800
Aug 16, 2023 34.52 35.09 33.99 33.99 32.52 554,300
Aug 15, 2023 34.80 35.47 34.45 34.57 33.08 857,300
Aug 14, 2023 36.93 37.25 32.50 35.86 34.31 2,384,600
Aug 11, 2023 36.40 36.90 35.64 35.93 34.38 1,180,300
Aug 10, 2023 37.50 38.01 37.29 37.42 35.80 534,900
Aug 9, 2023 37.10 38.25 36.87 37.91 36.27 456,800
Aug 8, 2023 36.60 36.97 35.66 36.88 35.29 1,358,500
Aug 7, 2023 38.58 38.79 37.76 38.43 36.77 415,200
Aug 4, 2023 38.44 38.84 37.95 38.24 36.59 433,400
Aug 3, 2023 38.28 39.80 38.20 38.55 36.88 478,800
Aug 2, 2023 40.00 40.00 37.90 38.52 36.86 1,424,300
Aug 1, 2023 41.84 42.10 40.94 41.05 39.28 710,500
Jul 31, 2023 41.89 43.15 41.89 42.45 40.62 693,700
Jul 28, 2023 41.32 42.41 40.07 42.25 40.42 868,200
Jul 27, 2023 42.36 42.57 41.00 41.12 39.34 725,900
Jul 26, 2023 41.50 42.40 41.12 42.04 40.22 744,700
Jul 25, 2023 42.95 43.45 42.04 42.23 40.41 396,200
Jul 24, 2023 42.30 42.88 41.65 42.14 40.32 547,300
Jul 21, 2023 43.50 43.56 41.42 42.30 40.47 808,500
Jul 20, 2023 43.10 43.29 42.35 42.41 40.58 500,900
Jul 19, 2023 44.44 44.74 43.27 43.31 41.44 506,700
Jul 18, 2023 45.20 45.74 43.32 43.82 41.93 816,100
Jul 17, 2023 43.61 46.36 42.88 45.91 43.93 730,800
Jul 14, 2023 45.68 46.47 43.51 43.66 41.77 958,200
Jul 13, 2023 44.46 45.35 44.28 44.73 42.80 412,300
Jul 12, 2023 43.92 44.30 43.17 44.10 42.19 438,600
Jul 11, 2023 44.59 44.60 42.87 43.06 41.20 664,400
Jul 10, 2023 43.00 44.34 41.91 44.10 42.19 695,800
Jul 7, 2023 42.89 44.17 42.64 42.75 40.90 580,300
Jul 6, 2023 44.16 44.34 41.64 42.40 40.57 906,900
Jul 5, 2023 44.60 45.96 44.28 44.60 42.67 819,100
Jul 3, 2023 44.64 45.68 44.42 44.66 42.73 456,600
Jun 30, 2023 43.31 44.64 43.17 44.38 42.46 437,300
Jun 29, 2023 43.00 43.43 42.30 43.17 41.30 382,600
Jun 28, 2023 42.80 43.23 42.37 43.23 41.36 674,000
Jun 27, 2023 42.92 42.92 42.04 42.52 40.68 220,800
Jun 26, 2023 42.39 43.83 41.91 42.01 40.20 563,800
Jun 23, 2023 43.83 44.62 41.98 42.11 40.29 813,700
Jun 22, 2023 43.31 43.83 42.34 43.51 41.63 521,200
Jun 21, 2023 43.60 44.45 43.00 43.66 41.77 612,900
Jun 20, 2023 46.38 46.38 43.25 43.65 41.76 1,236,600
Jun 16, 2023 46.98 47.85 46.47 47.39 45.34 1,745,600
Jun 15, 2023 42.62 46.76 42.18 46.43 44.42 2,326,400
Jun 14, 2023 41.21 41.79 40.20 41.54 39.75 528,800
Jun 13, 2023 41.00 42.06 40.80 41.35 39.56 468,700
Jun 12, 2023 41.25 41.25 39.68 40.70 38.94 782,800
Jun 9, 2023 41.19 42.06 40.58 41.55 39.75 877,900
Jun 8, 2023 40.82 41.11 40.17 40.74 38.98 986,700
Jun 7, 2023 41.85 42.40 40.82 40.87 39.10 500,300
Jun 6, 2023 41.83 42.36 41.58 42.03 40.21 426,000
Jun 5, 2023 42.08 42.44 41.24 41.85 40.04 438,100
Jun 2, 2023 43.30 43.50 42.05 42.26 40.43 331,900
Jun 1, 2023 41.76 42.48 41.10 42.09 40.27 471,000
May 31, 2023 42.00 43.37 41.77 41.91 40.10 802,100
May 30, 2023 44.98 45.15 42.01 42.28 40.45 1,052,800
May 26, 2023 45.81 45.85 43.80 45.05 43.10 620,400
May 25, 2023 45.62 46.29 44.94 45.62 43.65 631,200
May 24, 2023 45.85 46.85 45.25 45.94 43.96 534,000
May 23, 2023 44.10 47.13 43.73 46.13 44.14 850,300
May 22, 2023 44.25 44.57 43.28 44.35 42.43 838,400
May 19, 2023 43.74 44.36 43.35 43.78 41.89 1,173,500
May 18, 2023 43.50 44.60 42.44 44.06 42.16 1,569,100
May 17, 2023 41.07 43.14 40.78 42.98 41.12 651,600
May 16, 2023 40.67 41.58 40.30 41.10 39.32 611,700
May 15, 2023 42.94 42.94 40.55 41.59 39.79 996,900
May 12, 2023 43.49 44.69 41.72 42.25 40.42 823,600
May 11, 2023 43.05 44.30 42.57 43.54 41.66 645,500
May 10, 2023 43.81 44.30 42.71 43.89 41.99 777,900
May 9, 2023 46.66 46.78 41.50 43.47 41.59 3,034,800
May 8, 2023 48.76 48.82 47.27 47.38 45.33 426,700
May 5, 2023 48.11 48.23 47.28 48.09 46.01 507,800
May 4, 2023 48.57 48.57 47.04 47.24 45.20 435,400
May 3, 2023 46.99 48.00 46.60 47.42 45.37 323,500
May 2, 2023 48.58 49.20 46.75 47.00 44.97 590,600
May 1, 2023 49.95 50.46 48.67 49.61 47.47 553,900
Apr 28, 2023 46.80 50.00 42.94 49.61 47.47 1,764,500
Apr 27, 2023 45.37 48.06 45.30 47.73 45.67 706,400
Apr 26, 2023 46.49 47.16 45.26 45.54 43.57 729,200
Apr 25, 2023 45.09 46.35 45.09 45.82 43.84 547,800
Apr 24, 2023 47.55 47.63 45.00 46.00 44.01 934,200
Apr 21, 2023 48.08 48.40 46.79 47.57 45.51 839,500
Apr 20, 2023 48.41 50.26 48.41 48.92 46.81 895,800

Related Tickers

CSIQ Canadian Solar Inc.
14.41
-0.83%
 
MAXN Maxeon Solar Technologies, Ltd.
1.8200
-4.96%
 
SPWR SunPower Corporation
2.2100
-2.21%
 
RUN Sunrun Inc.
10.25
+1.38%
 
FSLR First Solar, Inc.
175.04
+0.43%
 
SEDG SolarEdge Technologies, Inc.
55.80
-2.77%
 
NOVA Sunnova Energy International Inc.
3.8000
+0.53%
 
ENPH Enphase Energy, Inc.
106.48
-2.46%
 
SOL Emeren Group Ltd
1.7000
-2.30%
 
ARRY Array Technologies, Inc.
11.27
+2.73%