JinkoSolar Holding Co Ltd (ZJS1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.200001 | 1.02145561907 | 19.579999 | 20 | 18.6 | 17629 | 19.18389267 | DE |
| 4 | -0.27 | -1.34663341646 | 20.05 | 21.45 | 18.6 | 24414 | 20.02506339 | DE |
| 12 | -4.02 | -16.8907563025 | 23.8 | 28.2 | 18.5 | 31921 | 22.58798186 | DE |
| 26 | -6.62 | -25.0757575758 | 26.4 | 28.2 | 18.5 | 38818 | 23.06321653 | DE |
| 52 | -10.62 | -34.9342105263 | 30.4 | 35.549999 | 18.5 | 42258 | 26.09782818 | DE |
| 156 | -10.62 | -34.9342105263 | 30.4 | 35.549999 | 18.5 | 42258 | 26.09782818 | DE |
| 260 | -10.62 | -34.9342105263 | 30.4 | 35.549999 | 18.5 | 42258 | 26.09782818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 19.66 | 0.92 | 4.91 | 18.84 | 19.739999 | 18.84 | 19904 |
| 1721939160 | 18.739999 | -0.18 | -0.95 | 18.86 | 19.44 | 18.6 | 24604 |
| 1721852820 | 18.92 | -0.26 | -1.36 | 19.18 | 19.46 | 18.82 | 12199 |
| 1721766420 | 19.18 | -0.68 | -3.42 | 19.899999 | 20 | 19.079999 | 13941 |
| 1721679960 | 19.86 | 0.56 | 2.90 | 19.76 | 20 | 19.28 | 17594 |
| 1721420760 | 19.3 | -0.52 | -2.62 | 19.579999 | 20 | 19.12 | 19806 |
| 1721334360 | 19.82 | -0.16 | -0.80 | 20.05 | 20.7 | 19.52 | 30242 |
| 1721248020 | 19.98 | -1.17 | -5.53 | 21.149999 | 21.25 | 19.559999 | 49606 |
| 1721161560 | 21.149999 | 1.41 | 7.14 | 19.899999 | 21.3 | 19.64 | 50380 |
| 1721075160 | 19.739999 | -1.31 | -6.22 | 21.25 | 21.399999 | 19.739999 | 39828 |
| 1720815960 | 21.05 | -0.1 | -0.47 | 21.149999 | 21.45 | 20.85 | 22886 |
| 1720729560 | 21.149999 | 0.85 | 4.19 | 20.05 | 21.3 | 19.899999 | 41961 |
| 1720643220 | 20.3 | 0.3 | 1.50 | 19.98 | 20.7 | 19.739999 | 9599 |
| 1720556760 | 20 | 0.52 | 2.67 | 20.35 | 20.35 | 19.16 | 22166 |
| 1720470360 | 19.48 | -0.57 | -2.84 | 19.92 | 20.2 | 19.48 | 15903 |
| 1720211220 | 20.05 | -0.3 | -1.47 | 20.3 | 20.45 | 19.92 | 12276 |
| 1720124820 | 20.35 | -0.15 | -0.73 | 20.8 | 20.8 | 20.3 | 3491 |
| 1720038420 | 20.5 | 1.14 | 5.89 | 19.44 | 20.95 | 19.26 | 40098 |
| 1719952020 | 19.36 | 0.26 | 1.36 | 19.26 | 20.149999 | 18.899999 | 24049 |
| 1719865620 | 19.1 | -0.14 | -0.73 | 19.239999 | 19.7 | 19.02 | 12496 |
| 1719606420 | 19.239999 | -0.72 | -3.61 | 20.05 | 20.399999 | 19.079999 | 25152 |
| 1719520020 | 19.96 | 0.24 | 1.22 | 19.66 | 20.149999 | 18.5 | 55356 |
| 1719433620 | 19.72 | 0.82 | 4.34 | 19.12 | 19.8 | 18.54 | 61303 |
| 1719347160 | 18.899999 | -1.45 | -7.13 | 20.35 | 21 | 18.72 | 92294 |
| 1719260820 | 20.35 | -1.05 | -4.91 | 21.35 | 21.75 | 20.35 | 45497 |
| 1719001620 | 21.399999 | 0.95 | 4.65 | 20.55 | 21.65 | 20.35 | 40423 |
| 1718915160 | 20.45 | -1.2 | -5.54 | 21.65 | 22.3 | 20.35 | 43306 |
| 1718828820 | 21.65 | -0.65 | -2.91 | 22.35 | 22.35 | 20.8 | 36720 |
| 1718742360 | 22.3 | 0.15 | 0.68 | 22.05 | 22.7 | 21.8 | 7624 |
| 1718656020 | 22.15 | -0.1 | -0.45 | 22 | 22.3 | 21.55 | 25340 |
| 1718396820 | 22.25 | -0.65 | -2.84 | 23 | 23 | 21.85 | 45871 |
| 1718310420 | 22.9 | -0.55 | -2.35 | 23.5 | 23.9 | 22.7 | 24967 |
| 1718224020 | 23.45 | -0.15 | -0.64 | 23.7 | 24.6 | 23.25 | 15509 |
| 1718137620 | 23.6 | 0.1 | 0.43 | 23.9 | 23.9 | 23.2 | 18202 |
| 1718051220 | 23.5 | 0.05 | 0.21 | 23.95 | 24 | 23.3 | 30186 |
| 1717792020 | 23.45 | -0.85 | -3.50 | 24.4 | 24.4 | 23.35 | 29633 |
| 1717705620 | 24.3 | -0.95 | -3.76 | 25.5 | 25.5 | 24.3 | 25158 |
| 1717619220 | 25.25 | 0.1 | 0.40 | 25.1 | 25.8 | 25.05 | 8990 |
| 1717532820 | 25.15 | -0.95 | -3.64 | 26.25 | 26.55 | 25.15 | 22880 |
| 1717446420 | 26.1 | -1.25 | -4.57 | 27.5 | 28.2 | 26.1 | 33192 |
| 1717187220 | 27.35 | -0.25 | -0.91 | 27.55 | 27.55 | 26.35 | 12712 |
| 1717100820 | 27.6 | 0.1 | 0.36 | 27.35 | 27.65 | 26.2 | 25145 |
| 1717014420 | 27.5 | 1.55 | 5.97 | 26 | 27.95 | 25.7 | 65606 |
| 1716928020 | 25.95 | 0.65 | 2.57 | 24.75 | 26.35 | 24.75 | 24043 |
| 1716841560 | 25.3 | 0.05 | 0.20 | 25 | 25.45 | 25 | 9154 |
| 1716582420 | 25.25 | 0.7 | 2.85 | 24.3 | 25.85 | 24.3 | 45229 |
| 1716496020 | 24.55 | -1.75 | -6.65 | 26 | 26.2 | 24.25 | 57429 |
| 1716409620 | 26.3 | 3.9 | 17.41 | 22.55 | 26.6 | 22.55 | 200837 |
| 1716323160 | 22.4 | 0.35 | 1.59 | 22.1 | 22.5 | 21.65 | 31106 |
| 1716236760 | 22.05 | -0.4 | -1.78 | 22.4 | 22.8 | 22.05 | 5996 |
| 1715977620 | 22.45 | -0.35 | -1.54 | 22.8 | 23.15 | 22.3 | 17394 |
| 1715891220 | 22.8 | -0.7 | -2.98 | 23.7 | 23.95 | 22.75 | 25571 |
| 1715804820 | 23.5 | -0.95 | -3.89 | 24.05 | 24.8 | 23.4 | 31618 |
| 1715718420 | 24.45 | 1.5 | 6.54 | 23 | 24.45 | 22.55 | 58993 |
| 1715631960 | 22.95 | 0.9 | 4.08 | 23 | 23.9 | 21.9 | 31369 |
| 1715372820 | 22.05 | -1.95 | -8.13 | 24.05 | 24.3 | 22.05 | 21865 |
| 1715286420 | 24 | 0.2 | 0.84 | 23.35 | 24.15 | 23.35 | 8179 |
| 1715200020 | 23.8 | -0.55 | -2.26 | 24.4 | 24.4 | 23.2 | 13319 |
| 1715113620 | 24.35 | 0.55 | 2.31 | 23.65 | 24.35 | 23.55 | 21693 |
| 1715027220 | 23.8 | -0.5 | -2.06 | 24.5 | 24.5 | 23.45 | 10738 |
| 1714768020 | 24.3 | 0.5 | 2.10 | 23.8 | 24.45 | 23.45 | 46546 |
| 1714681560 | 23.8 | 1.25 | 5.54 | 23.15 | 23.9 | 23.05 | 35743 |
| 1714508820 | 22.55 | -0.5 | -2.17 | 23.25 | 23.35 | 22.2 | 29716 |
| 1714422420 | 23.05 | 0.6 | 2.67 | 22.45 | 23.95 | 21.399999 | 148080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
