JinkoSolar Holding Company Limited (JKS) Historical Stock Data
24.14 ↑1.05 (4.55%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JKS is up 0.23% a day on average. There have been 17 days where JinkoSolar Holding Company Limited closed green and 13 days where JKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.21 | 24.14 | ↑$0.93 (4.01%) | 23.18 | 24.48 | 0.99M |
| 2024-04-25 | 22.91 | 23.09 | ↑$0.18 (0.79%) | 22.63 | 23.15 | 786.30K |
| 2024-04-24 | 23.05 | 23.17 | ↑$0.12 (0.52%) | 22.60 | 23.32 | 0.96M |
| 2024-04-23 | 21.80 | 22.88 | ↑$1.08 (4.95%) | 21.76 | 23.42 | 764.72K |
| 2024-04-22 | 21.61 | 21.82 | ↑$0.21 (0.97%) | 21.41 | 22.12 | 0.93M |
| 2024-04-19 | 21.55 | 21.56 | ↑$0.01 (0.05%) | 21.42 | 22.03 | 1M |
| 2024-04-18 | 22.00 | 21.66 | ↓$0.34 (-1.55%) | 21.06 | 22.05 | 0.97M |
| 2024-04-17 | 22.69 | 21.69 | ↓$1.00 (-4.41%) | 21.25 | 23.45 | 1.29M |
| 2024-04-16 | 22.51 | 22.51 | ↑$0.00 (0.00%) | 22.07 | 22.98 | 841.66K |
| 2024-04-15 | 23.15 | 22.76 | ↓$0.39 (-1.68%) | 22.61 | 23.45 | 719.54K |
| 2024-04-12 | 23.81 | 23.02 | ↓$0.79 (-3.32%) | 23.02 | 24.19 | 730.73K |
| 2024-04-11 | 25.30 | 23.97 | ↓$1.33 (-5.26%) | 23.96 | 25.30 | 1.34M |
| 2024-04-10 | 24.75 | 25.32 | ↑$0.57 (2.30%) | 24.29 | 25.33 | 1.72M |
| 2024-04-09 | 23.95 | 25.60 | ↑$1.65 (6.89%) | 23.77 | 25.60 | 0.94M |
| 2024-04-08 | 23.47 | 23.68 | ↑$0.21 (0.89%) | 23.36 | 24.29 | 552.90K |
| 2024-04-05 | 23.55 | 23.27 | ↓$0.28 (-1.19%) | 23.10 | 23.73 | 738.40K |
| 2024-04-04 | 24.60 | 23.83 | ↓$0.77 (-3.13%) | 23.70 | 25.13 | 664.31K |
| 2024-04-03 | 23.49 | 24.34 | ↑$0.85 (3.62%) | 23.45 | 24.50 | 620.65K |
| 2024-04-02 | 24.68 | 23.91 | ↓$0.77 (-3.12%) | 23.62 | 24.68 | 650.45K |
| 2024-04-01 | 25.73 | 25.20 | ↓$0.53 (-2.06%) | 24.93 | 25.88 | 351.20K |
| 2024-03-28 | 24.73 | 25.19 | ↑$0.46 (1.86%) | 24.52 | 25.23 | 854.91K |
| 2024-03-27 | 22.51 | 24.74 | ↑$2.23 (9.91%) | 22.51 | 24.84 | 1.17M |
| 2024-03-26 | 22.42 | 22.51 | ↑$0.09 (0.40%) | 22.37 | 23.04 | 0.93M |
| 2024-03-25 | 22.36 | 22.17 | ↓$0.19 (-0.85%) | 22.06 | 22.91 | 1.14M |
| 2024-03-22 | 23.53 | 22.43 | ↓$1.10 (-4.67%) | 22.42 | 23.53 | 1.73M |
| 2024-03-21 | 24.45 | 23.66 | ↓$0.79 (-3.23%) | 23.58 | 24.87 | 1.13M |
| 2024-03-20 | 24.20 | 24.90 | ↑$0.70 (2.89%) | 23.04 | 24.99 | 2.29M |
| 2024-03-19 | 26.05 | 26.45 | ↑$0.40 (1.54%) | 26.00 | 26.84 | 780.90K |
| 2024-03-18 | 26.75 | 26.46 | ↓$0.29 (-1.08%) | 25.95 | 27.10 | 612.38K |
| 2024-03-15 | 26.12 | 26.37 | ↑$0.25 (0.96%) | 26.00 | 26.88 | 1.40M |
Create an account or log in to view more rows.
$JKS keep inchin
$JKS we just getting started
$JKS bounce it!!
$JKS MAY RIP TOMORROW
$JKS Bull flag forming?
$JKS ready to explode
$JKS breaking out of this wedge sooner than later
$JKS good support.....
$JKS I do it for the thrills!
$JKS pump up the volume