JinkoSolar Holding Company Limited Historical Stock Prices

JKS 
$17.68
*  
0.33
1.83%
Get JKS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading JKS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JKS After Hours
 
 
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  18.04  18.35  17.07  17.68 1,474,682
01/28/2015 18.99 18.99 17.943 18.01 1,178,612
01/27/2015 17.5 18.79 17.5 18.65 1,184,375
01/26/2015 16.8 18.02 16.8 17.86 1,143,272
01/23/2015 16.53 17.06 16.4393 16.73 688,386
01/22/2015 16.77 16.98 16.33 16.7 708,433
01/21/2015 16.6 17.12 16.35 16.64 1,476,953
01/20/2015 17.49 17.57 16.1 16.5 2,028,452
01/16/2015 17.55 18.04 17.42 17.66 802,908
01/15/2015 18.3 18.58 17.41 17.51 942,205
01/14/2015 17.8 18.35 17.36 18.02 1,055,926
01/13/2015 18.6 19.22 17.835 18.13 1,427,626
01/12/2015 18.62 18.6391 17.6 18.45 1,155,243
01/09/2015 18.5 18.94 18.07 18.88 740,070
01/08/2015 17.6 18.65 17.35 18.59 979,516
01/07/2015 18.31 18.42 17.16 17.42 966,426
01/06/2015 18.92 19.2 17.46 17.8 1,434,912
01/05/2015 19.75 20.15 18.8 18.92 787,318
01/02/2015 19.88 20.16 18.93 20.07 943,296
12/31/2014 19.1 19.89 18.6801 19.71 1,171,918
12/30/2014 19.11 19.35 18.8501 19.06 1,034,692
12/29/2014 19.58 20.18 19 19.26 942,614
12/26/2014 18.96 19.92 18.96 19.61 687,437
12/24/2014 18.82 19.23 18.64 18.8 617,161
12/23/2014 19.24 19.25 18.66 18.99 703,486
12/22/2014 19.26 19.31 18.72 19.05 940,004
12/19/2014 18.35 19.11 18.3 19.11 1,786,147
12/18/2014 18.66 18.72 17.72 18.15 1,483,762
12/17/2014 17.6 18.18 16.83 17.83 2,351,985
12/16/2014 18.17 19.33 17.68 17.74 1,806,225
12/15/2014 19.83 20.15 18.61 18.62 1,597,683
12/12/2014 20.12 20.49 19.45 19.59 1,821,346
12/11/2014 20.52 20.9699 20.11 20.28 934,118
12/10/2014 21.17 21.5499 20.16 20.31 1,412,047
12/09/2014 21.3 21.46 20.105 21.19 3,268,891
12/08/2014 23.2 23.4775 21.42 21.52 1,591,261
12/05/2014 22.99 23.57 22.8478 23.45 1,045,248
12/04/2014 22.86 23.48 22.3099 22.66 1,208,534
12/03/2014 22.14 22.79 22.02 22.68 1,094,669
12/02/2014 21.56 22.6 21.5399 21.86 1,415,587
12/01/2014 22.86 22.88 20.95 21.38 2,136,040
11/28/2014 24.3 24.3 22.8 22.89 1,039,438
11/26/2014 24.75 25 24.42 24.76 973,605
11/25/2014 24.94 25.0799 24.43 24.63 1,065,092
11/24/2014 25.27 25.57 24.34 24.82 1,995,847
11/21/2014 23.39 25.48 23.39 25.09 3,590,094
11/20/2014 23.03 23.09 21.87 22.86 4,445,804
11/19/2014 22.4 23.91 22.05 23.53 3,046,520
11/18/2014 21.52 22.41 21.52 22.2 2,604,357
11/17/2014 21.77 21.91 20.5 20.92 1,974,770
11/14/2014 21.04 22.09 20.74 21.97 1,752,723
11/13/2014 22.08 22.2 20.7 21.25 2,936,938
11/12/2014 23.97 24 22.06 22.27 1,773,493
11/11/2014 23.71 23.88 23.06 23.41 1,088,708
11/10/2014 23.24 23.92 22.89 23.74 1,307,179
11/07/2014 23 23.5491 22.55 23.24 1,082,255
11/06/2014 22.96 23.99 22.93 23.36 1,120,904
11/05/2014 24.21 24.296 22.47 22.86 1,369,800
11/04/2014 23.73 24.52 23.59 23.76 1,060,517
11/03/2014 24.6 25.2 24.02 24.21 1,576,986
10/31/2014 23.41 24.7002 23.27 24.67 2,025,090
10/30/2014 23.05 23.6 22.57 23.06 1,040,494
10/29/2014 23.57 23.57 22.72 23.4 1,179,392
10/28/2014 22.9 23.903 22.77 23.59 1,477,907
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?