JinkoSolar Holding Company Limited Historical Stock Prices

JKS 
$28.07
*  
1.10
3.77%
Get JKS Alerts
*Delayed - data as of Sep. 30, 2014 10:15 ET  -  Find a broker to begin trading JKS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JKS Real Time
 
 
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-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
10:15  29.42  29.46  28  28.07 693,455
09/29/2014 29.3 30.3 29 29.17 1,539,189
09/26/2014 28.98 30.31 28.7 30.24 2,919,386
09/25/2014 30.23 30.4975 28.81 28.97 2,335,384
09/24/2014 31.04 31.34 30.19 30.25 1,909,636
09/23/2014 30.22 31.3499 30.08 30.31 1,720,112
09/22/2014 32 32.15 30.18 30.21 2,307,270
09/19/2014 32.8 32.98 31.9 32.23 1,981,306
09/18/2014 33.23 34.77 32.56 32.66 2,433,206
09/17/2014 32.5 33.75 32.5 33 2,138,095
09/16/2014 31.5 32.06 30.7101 31.77 1,658,933
09/15/2014 33.43 33.47 31.51 31.93 1,829,549
09/12/2014 33.3 33.97 32.995 33.28 2,001,213
09/11/2014 32.86 33.51 32.38 33.45 1,517,858
09/10/2014 32 33.5 31.33 33.5 1,927,561
09/09/2014 33.3 33.4348 31.59 31.81 1,525,234
09/08/2014 33.03 34.19 32.6274 33.28 2,116,083
09/05/2014 31.2 32.95 30.805 32.67 2,657,626
09/04/2014 31.35 32.97 30.6593 30.74 3,962,943
09/03/2014 29.98 31.4 29.94 31.36 4,517,918
09/02/2014 29.27 29.9 27.95 29.57 1,931,711
08/29/2014 29.06 29.27 28.52 29.22 892,152
08/28/2014 28.83 29.4 28.6501 29.01 908,197
08/27/2014 29.09 29.49 28.6355 29.3 967,927
08/26/2014 28.55 29.39 28.48 29.24 1,215,518
08/25/2014 29.39 29.99 29.08 29.12 1,372,665
08/22/2014 28.43 29.13 28.26 29.1 1,301,522
08/21/2014 28.54 29.15 27.74 28.84 2,837,390
08/20/2014 27.75 28.83 27.49 28.46 2,426,650
08/19/2014 27.68 28.27 27.4 28.01 1,976,004
08/18/2014 28 28.59 26.66 27.38 4,755,342
08/15/2014 27.85 28.243 27.15 27.82 2,797,592
08/14/2014 26.96 27.8399 26.33 27.5 1,850,755
08/13/2014 26 27.4 25.33 27.32 3,753,928
08/12/2014 25.81 25.83 24.75 25.07 1,367,054
08/11/2014 25.53 26.24 25.421 25.76 1,001,705
08/08/2014 25.65 25.79 25 25.38 745,906
08/07/2014 25.9 26.35 25.34 25.8 1,700,019
08/06/2014 24.92 25.99 24.63 25.42 1,731,050
08/05/2014 23.99 25.79 23.82 25.37 3,091,031
08/04/2014 24 24.6 23.25 23.68 1,866,095
08/01/2014 24.7 24.86 23.04 23.93 2,068,293
07/31/2014 26.15 26.3 24.66 24.76 1,905,313
07/30/2014 27.55 27.8 26.16 26.25 2,839,049
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
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?