JinkoSolar Holding Company Limited (JKS) Historical Stock Data
23.80 ↓0.22 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JKS is up 0.28% a day on average. There have been 14 days where JinkoSolar Holding Company Limited closed green and 16 days where JKS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-20 | 23.41 | 23.80 | ↑$0.40 (1.69%) | 23.12 | 24.30 | 2M |
2024-12-19 | 25.17 | 24.02 | ↓$1.15 (-4.57%) | 23.94 | 25.17 | 693.86K |
2024-12-18 | 26.51 | 25.47 | ↓$1.04 (-3.92%) | 25.10 | 27.08 | 696.76K |
2024-12-17 | 26.45 | 26.56 | ↑$0.11 (0.42%) | 25.86 | 27.14 | 664.90K |
2024-12-16 | 27.37 | 26.67 | ↓$0.70 (-2.56%) | 25.43 | 27.45 | 1.85M |
2024-12-13 | 27.40 | 27.91 | ↑$0.51 (1.86%) | 27.05 | 27.97 | 829.96K |
2024-12-12 | 27.76 | 27.70 | ↓$0.06 (-0.22%) | 27.45 | 28.75 | 1M |
2024-12-11 | 29.46 | 27.46 | ↓$2.00 (-6.79%) | 27.08 | 29.80 | 1.71M |
2024-12-10 | 27.91 | 28.78 | ↑$0.87 (3.12%) | 27.72 | 29.09 | 1.37M |
2024-12-09 | 27.69 | 28.70 | ↑$1.01 (3.65%) | 27.69 | 29.67 | 1.97M |
2024-12-06 | 26.50 | 26.85 | ↑$0.35 (1.32%) | 25.80 | 26.96 | 1.27M |
2024-12-05 | 24.30 | 25.99 | ↑$1.69 (6.95%) | 24.26 | 26.45 | 1.56M |
2024-12-04 | 25.85 | 25.05 | ↓$0.80 (-3.09%) | 24.60 | 26.32 | 1.42M |
2024-12-03 | 25.30 | 26.46 | ↑$1.16 (4.58%) | 25.23 | 27.29 | 2.78M |
2024-12-02 | 22.54 | 24.70 | ↑$2.16 (9.58%) | 22.54 | 25.33 | 2.74M |
2024-11-29 | 22.33 | 22.19 | ↓$0.14 (-0.63%) | 21.93 | 23.29 | 682.68K |
2024-11-27 | 22.34 | 22.58 | ↑$0.24 (1.07%) | 22.18 | 23.11 | 548.96K |
2024-11-26 | 22.51 | 21.83 | ↓$0.68 (-3.02%) | 21.48 | 22.51 | 581.34K |
2024-11-25 | 21.80 | 22.51 | ↑$0.71 (3.26%) | 21.62 | 22.95 | 891.50K |
2024-11-22 | 21.00 | 21.64 | ↑$0.64 (3.05%) | 20.62 | 21.65 | 631.93K |
2024-11-21 | 21.94 | 21.67 | ↓$0.27 (-1.23%) | 21.49 | 22.30 | 676.75K |
2024-11-20 | 21.36 | 22.41 | ↑$1.05 (4.92%) | 21.12 | 22.93 | 1.06M |
2024-11-19 | 21.37 | 20.82 | ↓$0.55 (-2.57%) | 20.80 | 21.70 | 500.62K |
2024-11-18 | 21.07 | 21.18 | ↑$0.11 (0.52%) | 20.90 | 21.59 | 704.84K |
2024-11-15 | 21.15 | 20.91 | ↓$0.24 (-1.13%) | 20.91 | 21.75 | 516.12K |
2024-11-14 | 21.34 | 21.32 | ↓$0.02 (-0.09%) | 20.50 | 21.68 | 1M |
2024-11-13 | 21.59 | 21.56 | ↓$0.03 (-0.14%) | 21.29 | 22.15 | 1M |
2024-11-12 | 22.00 | 21.33 | ↓$0.67 (-3.05%) | 20.88 | 22.00 | 1.57M |
2024-11-11 | 23.03 | 22.66 | ↓$0.37 (-1.61%) | 22.02 | 23.03 | 1.25M |
2024-11-08 | 23.73 | 23.05 | ↓$0.68 (-2.87%) | 23.03 | 23.97 | 1.38M |
Create an account or log in to view more rows.
$JKS looks good
$JKS another bear trap
$JKS why is there no volume? Is that suspicious?
$JKS holy fuck
$JKS Don't hold!!! Buy it
$JKS keep inchin
$JKS we just getting started
$JKS bounce it!!
$JKS MAY RIP TOMORROW
$JKS Bull flag forming?