JinkoSolar Holding Company Limited (JKS) Historical Stock Data
54.68 ↓1.71 (-3.03%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, JKS is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2023-02-02 | 57.29 | 56.39 | ↓$0.90 (-1.57%) | 55.94 | 58.23 | 762.40K |
| 2023-02-01 | 57.45 | 57.17 | ↓$0.28 (-0.49%) | 55.03 | 57.83 | 861.55K |
| 2023-01-31 | 53.87 | 56.38 | ↑$2.51 (4.66%) | 53.87 | 56.84 | 569.26K |
| 2023-01-30 | 55.65 | 54.35 | ↓$1.30 (-2.34%) | 53.84 | 55.75 | 658.43K |
| 2023-01-27 | 56.54 | 56.21 | ↓$0.33 (-0.58%) | 55.34 | 56.95 | 445.05K |
| 2023-01-26 | 59.07 | 56.55 | ↓$2.52 (-4.27%) | 56.29 | 59.18 | 479.31K |
| 2023-01-25 | 57.84 | 57.14 | ↓$0.70 (-1.21%) | 56.18 | 57.85 | 450.51K |
| 2023-01-24 | 60.15 | 58.23 | ↓$1.92 (-3.19%) | 57.73 | 60.18 | 843.06K |
| 2023-01-23 | 57.20 | 59.86 | ↑$2.66 (4.65%) | 56.88 | 60.34 | 699.67K |
| 2023-01-20 | 58.38 | 56.67 | ↓$1.71 (-2.93%) | 56.25 | 58.49 | 0.92M |
| 2023-01-19 | 54.91 | 55.55 | ↑$0.64 (1.17%) | 54.40 | 56.54 | 539.16K |
| 2023-01-18 | 58.20 | 56.30 | ↓$1.90 (-3.26%) | 56.01 | 58.98 | 510.84K |
| 2023-01-17 | 57.44 | 57.50 | ↑$0.06 (0.10%) | 54.37 | 57.97 | 1.39M |
| 2023-01-13 | 57.89 | 58.90 | ↑$1.01 (1.74%) | 56.80 | 59.59 | 0.99M |
| 2023-01-12 | 56.85 | 58.63 | ↑$1.78 (3.13%) | 55.31 | 58.83 | 1.51M |
| 2023-01-11 | 54.81 | 58.29 | ↑$3.48 (6.35%) | 54.81 | 61.27 | 4.12M |
| 2023-01-10 | 49.12 | 53.38 | ↑$4.26 (8.67%) | 48.92 | 53.38 | 1.37M |
| 2023-01-09 | 47.77 | 49.12 | ↑$1.35 (2.83%) | 47.39 | 50.36 | 1.58M |
| 2023-01-06 | 42.58 | 46.19 | ↑$3.61 (8.48%) | 41.89 | 46.51 | 2.63M |
| 2023-01-05 | 41.32 | 39.97 | ↓$1.35 (-3.27%) | 39.78 | 41.63 | 690.32K |
| 2023-01-04 | 41.59 | 42.04 | ↑$0.45 (1.08%) | 41.29 | 42.75 | 790.62K |
| 2023-01-03 | 42.24 | 41.31 | ↓$0.93 (-2.20%) | 41.23 | 43.77 | 0.90M |
| 2022-12-30 | 40.79 | 40.88 | ↑$0.09 (0.22%) | 40.41 | 42.44 | 0.92M |
| 2022-12-29 | 39.77 | 41.03 | ↑$1.26 (3.17%) | 39.09 | 41.51 | 0.93M |
| 2022-12-28 | 40.61 | 39.66 | ↓$0.95 (-2.34%) | 39.44 | 41.44 | 812.44K |
| 2022-12-27 | 43.26 | 41.02 | ↓$2.24 (-5.18%) | 39.80 | 43.68 | 1.60M |
| 2022-12-23 | 44.28 | 41.17 | ↓$3.11 (-7.02%) | 40.45 | 44.47 | 1.53M |
| 2022-12-22 | 48.41 | 44.12 | ↓$4.29 (-8.86%) | 43.26 | 48.84 | 1.42M |
| 2022-12-21 | 50.07 | 48.98 | ↓$1.09 (-2.18%) | 47.57 | 50.12 | 897.74K |
| 2022-12-20 | 50.36 | 50.70 | ↑$0.34 (0.68%) | 49.64 | 53.87 | 2.22M |
Create an account or log in to view more rows.
$JKS pump up the volume
$JKS buying this dip
$JKS bounce back baby
$JKS overvalued
$JKS who here can't stand the CEO?
$JKS love this stock!!!!
$JKS up we go
$JKS If options never existed
what do you think this stock would be trading at?
$JKS nice day!
$JKS weak