JinkoSolar Holding Company Limited Historical Stock Prices

JKS 
$29
*  
0.59
2.08%
Get JKS Alerts
*Delayed - data as of Jun. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.20  29.05  27.74  29 1,038,467
06/02/2015 28.18 29.05 27.74 29 1,038,834
06/01/2015 28.93 29.01 28.09 28.41 803,901
05/29/2015 29.59 29.73 28.61 28.75 1,035,843
05/28/2015 29.67 30.38 29.13 29.6 1,699,174
05/27/2015 27.96 28.439 27.45 28.4 1,176,122
05/26/2015 28.1 28.56 27.7 27.92 782,497
05/22/2015 28.64 28.75 28.115 28.24 764,292
05/21/2015 27.86 28.87 27.8 28.67 1,056,804
05/20/2015 27.76 27.86 26.6758 27.17 1,146,817
05/19/2015 29.03 29.2899 27.62 27.66 1,415,398
05/18/2015 29.32 29.9515 28.96 28.97 666,751
05/15/2015 29 29.8 28.72 29.4 769,723
05/14/2015 29.7 29.97 28.73 28.88 739,583
05/13/2015 29.1 29.85 28.96 29.3 879,380
05/12/2015 28.38 28.97 27.91 28.69 619,295
05/11/2015 28.19 29.18 28.19 28.57 793,073
05/08/2015 28.029 28.4 27.35 28.1 774,948
05/07/2015 27.01 27.28 26.2 26.92 855,911
05/06/2015 28.11 28.29 26.83 27.14 1,036,297
05/05/2015 29.01 29.1933 27.61 28.07 849,280
05/04/2015 29.22 30 28.9 28.92 1,103,703
05/01/2015 28.04 29.12 28.04 28.77 589,777
04/30/2015 28.8 29.0099 27.9 28.02 1,078,511
04/29/2015 28.93 29.88 28.9 29.19 700,949
04/28/2015 28.55 29.54 28.01 29.42 858,298
04/27/2015 29.24 29.52 28.38 28.63 574,682
04/24/2015 29.44 29.53 28.92 29.07 449,926
04/23/2015 28.89 29.54 28.8 29.41 603,900
04/22/2015 28.75 29.52 28.73 29.13 565,824
04/21/2015 28.87 29.3 28.72 28.78 721,267
04/20/2015 28.8 28.92 28.36 28.56 639,949
04/17/2015 28.7 28.83 27.59 27.93 1,161,845
04/16/2015 29.1 29.58 29 29.46 877,304
04/15/2015 28.8 29.34 28.43 29.21 598,642
04/14/2015 29.25 29.25 28.18 28.7 906,631
04/13/2015 28.98 29.46 28.86 29.26 869,422
04/10/2015 28.36 29.2 28.22 28.8 835,228
04/09/2015 28.04 28.56 27.8686 28.33 942,571
04/08/2015 27.59 28.48 27.29 27.92 1,105,833
04/07/2015 27.5 28.26 27.2 27.38 1,083,199
04/06/2015 26.74 27.429 26.48 27.21 545,176
04/02/2015 26.74 27.35 26.43 26.76 667,712
04/01/2015 25.66 27.005 25.35 26.71 1,214,820
03/31/2015 25.67 26.13 25.55 25.64 732,023
03/30/2015 26.81 26.9 25.58 26.04 658,022
03/27/2015 25.78 26.42 25.67 26.39 571,790
03/26/2015 25.58 26.09 25.3 25.82 920,388
03/25/2015 27.42 27.57 25.69 26.08 1,356,810
03/24/2015 26.38 27.33 26.3 27.09 1,100,662
03/23/2015 25.28 26.59 25.04 26.07 1,126,641
03/20/2015 25.4 25.54 24.93 25.32 1,059,968
03/19/2015 24.81 25.46 24.68 25.07 776,396
03/18/2015 23.75 25.2899 23.58 24.88 1,709,366
03/17/2015 22 24.34 22 24.3 2,206,031
03/16/2015 22.6 22.6 22 22.25 799,522
03/13/2015 22.58 22.77 21.84 22.59 885,509
03/12/2015 22.57 23.5 22.566 22.81 797,390
03/11/2015 22.5 22.89 22.025 22.45 815,153
03/10/2015 23.08 23.08 22.03 22.11 1,130,216
03/09/2015 24.13 24.23 23.25 23.46 952,190
03/06/2015 24.4 24.72 23.69 23.99 1,561,579
03/05/2015 22.78 24.35 22.7101 24.3 2,082,730
03/04/2015 22.27 22.7 22.16 22.65 1,166,592
03/03/2015 22.47 22.5 21.79 22.1 1,282,026
03/02/2015 20.81 23.14 20.65 22.81 2,326,399
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?