JinkoSolar Holding Company Limited Historical Stock Prices

JKS 
$26.57
*  
0.94
3.42%
Get JKS Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading JKS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.15  28.20  26.52  26.57 2,342,149
07/29/2014 27.3 28.2 26.52 26.57 2,342,449
07/28/2014 24.86 27.68 24.8 27.51 4,209,706
07/25/2014 25.1 25.88 24.87 25.85 1,272,385
07/24/2014 25.65 25.88 25.05 25.3 1,145,627
07/23/2014 26.2 26.36 25.36 25.39 1,320,915
07/22/2014 27.27 27.39 26.18 26.22 1,429,003
07/21/2014 26.27 27.005 25.65 26.99 1,576,494
07/18/2014 26.3 27.13 26.19 26.75 977,556
07/17/2014 27.44 27.91 25.8 26.03 1,446,546
07/16/2014 28.17 28.75 27.6601 27.77 1,365,991
07/15/2014 27.7 28.043 26.89 27.66 981,595
07/14/2014 27.3 27.85 26.59 27.25 1,682,733
07/11/2014 26.22 26.8 25.76 26.62 1,176,742
07/10/2014 25.15 26.85 24.75 26.22 2,078,897
07/09/2014 27.32 27.66 26.5 26.7 1,608,261
07/08/2014 29.34 29.4196 26.96 26.99 2,297,719
07/07/2014 30.12 30.93 29.22 29.61 1,484,235
07/03/2014 30 30.09 29.31 30.01 665,689
07/02/2014 30.56 30.92 29.76 29.93 1,014,708
07/01/2014 30.41 30.6786 29.75 30.08 874,424
06/30/2014 29.9 30.78 29.426 30.17 1,394,298
06/27/2014 30.18 30.53 29.43 29.73 1,155,751
06/26/2014 30.09 30.64 29.88 30.36 867,772
06/25/2014 28.89 30 28.7803 29.84 834,456
06/24/2014 29.45 30.8399 28.89 29.13 2,167,803
06/23/2014 29.55 29.74 28.62 29.52 1,467,422
06/20/2014 27.93 29.61 27.8 29.61 2,735,258
06/19/2014 28.32 28.42 27.08 27.81 2,136,022
06/18/2014 28.08 28.8 27.68 28.32 1,534,076
06/17/2014 27.12 28.6 26.53 28.49 2,362,001
06/16/2014 26.32 27.17 26.04 26.68 1,602,510
06/13/2014 25.75 26.4 25.3 26.39 856,355
06/12/2014 25.16 26.2 24.91 25.75 1,863,319
06/11/2014 24.52 25.7 24.437 25.13 681,069
06/10/2014 25.1 25.61 24.63 24.94 850,352
06/09/2014 24.57 25.7 24.05 24.93 1,328,813
06/06/2014 25.13 25.68 24.35 24.47 1,286,422
06/05/2014 25.41 25.73 24.69 24.7 1,235,012
06/04/2014 24.85 26.2 24.13 24.99 3,856,953
06/03/2014 27.69 27.82 26.72 27.02 1,366,295
06/02/2014 28.63 28.75 27.32 28.2 964,670
05/30/2014 28.84 29 27.5401 28.03 2,281,924
05/29/2014 26.28 29.21 26.28 29.21 3,679,839
05/28/2014 24.65 26.5 24 26.21 1,938,427
05/27/2014 24.15 25.92 24.09 25.08 4,971,571
05/23/2014 25.2 25.95 24.2088 25.86 2,612,274
05/22/2014 25.2 26 24.8066 24.91 2,529,793
05/21/2014 23.13 24.8 22.82 24.7 3,466,068
05/20/2014 23.05 23.0999 22.03 22.37 1,350,345
05/19/2014 23.87 24 22.95 23.09 1,555,504
05/16/2014 23.45 23.9 22.19 22.99 3,055,048
05/15/2014 26.19 26.26 23.53 23.85 3,655,536
05/14/2014 27.01 27.32 26.18 26.26 1,327,837
05/13/2014 28.1 28.4 26.83 26.98 1,386,942
05/12/2014 26.95 27.96 26.62 27.83 1,807,953
05/09/2014 25.6 26.31 25.31 26.16 1,271,058
05/08/2014 27.52 27.69 25.3 25.54 1,942,497
05/07/2014 28.43 28.73 26.14 27.3 1,674,702
05/06/2014 28.02 29.09 27.551 27.63 1,689,239
05/05/2014 27.3 27.94 27.05 27.36 1,265,963
05/02/2014 27.83 28.33 27.4 27.94 1,370,573
05/01/2014 26.78 28.71 26.64 27.35 1,489,245
04/30/2014 26.88 26.989 26.1 26.9 1,326,868
04/29/2014 27.16 27.69 26.36 27.04 1,353,947
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?