Register for real-time alerts, custom portfolio, and market movers
JKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 20.85 | 1.19 | 6.05% | 20.31 | 20.93 | 19.92 | 810,333 |
| Sep 23 2024 | 19.66 | -0.08 | -0.41% | 19.81 | 19.95 | 19.36 | 421,987 |
| Sep 20 2024 | 19.74 | -0.20 | -1.00% | 19.81 | 19.94 | 19.43 | 444,837 |
| Sep 19 2024 | 19.94 | -0.44 | -2.16% | 21.00 | 21.07 | 19.94 | 604,901 |
| Sep 18 2024 | 20.38 | 0.26 | 1.29% | 20.20 | 21.313 | 19.9201 | 548,533 |
| Sep 17 2024 | 20.12 | 0.55 | 2.81% | 19.55 | 20.14 | 19.41 | 381,940 |
| Sep 16 2024 | 19.57 | 0.21 | 1.08% | 19.40 | 19.81 | 19.095 | 444,725 |
| Sep 13 2024 | 19.36 | 0.15 | 0.78% | 19.33 | 19.49 | 19.00 | 382,365 |
| Sep 12 2024 | 19.21 | -0.13 | -0.67% | 19.13 | 19.52 | 18.77 | 570,410 |
| Sep 11 2024 | 19.34 | 0.85 | 4.60% | 18.98 | 19.3411 | 18.53 | 916,482 |
| Sep 10 2024 | 18.49 | 0.53 | 2.95% | 18.09 | 18.83 | 18.00 | 503,823 |
| Sep 09 2024 | 17.96 | 0.33 | 1.87% | 17.53 | 18.18 | 17.38 | 559,060 |
| Sep 06 2024 | 17.63 | -0.32 | -1.78% | 17.96 | 18.05 | 17.42 | 398,648 |
| Sep 05 2024 | 17.95 | 0.68 | 3.94% | 17.48 | 18.48 | 17.41 | 641,951 |
| Sep 04 2024 | 17.27 | -0.75 | -4.16% | 17.77 | 17.86 | 17.21 | 579,222 |
| Sep 03 2024 | 18.02 | -1.12 | -5.85% | 18.85 | 19.22 | 17.905 | 807,674 |
| Aug 30 2024 | 19.14 | 1.04 | 5.75% | 17.51 | 19.20 | 16.70 | 1,527,312 |
| Aug 29 2024 | 18.10 | 0.67 | 3.84% | 17.78 | 18.28 | 17.415 | 697,861 |
| Aug 28 2024 | 17.43 | -0.78 | -4.28% | 17.92 | 18.10 | 17.17 | 501,240 |
| Aug 27 2024 | 18.21 | -0.56 | -2.98% | 18.60 | 18.7535 | 17.93 | 448,637 |
| Aug 26 2024 | 18.77 | -0.07 | -0.37% | 18.90 | 19.11 | 18.52 | 344,317 |
| Aug 23 2024 | 18.84 | 0.87 | 4.84% | 18.26 | 18.89 | 18.13 | 670,234 |
| Aug 22 2024 | 17.97 | -1.34 | -6.94% | 18.87 | 18.98 | 17.71 | 962,415 |
| Aug 21 2024 | 19.31 | 0.23 | 1.21% | 19.27 | 19.403 | 18.84 | 381,361 |
| Aug 20 2024 | 19.08 | -0.69 | -3.49% | 19.36 | 19.5675 | 18.84 | 393,300 |
| Aug 19 2024 | 19.77 | 0.28 | 1.44% | 18.70 | 19.825 | 18.407 | 916,021 |
| Aug 16 2024 | 19.49 | 0.25 | 1.30% | 19.40 | 19.57 | 19.18 | 450,265 |
| Aug 15 2024 | 19.24 | -0.83 | -4.14% | 19.50 | 20.12 | 19.11 | 776,141 |
| Aug 14 2024 | 20.07 | -0.45 | -2.19% | 19.91 | 20.47 | 19.70 | 588,617 |
| Aug 13 2024 | 20.52 | 1.67 | 8.86% | 19.38 | 20.68 | 19.11 | 774,474 |
| Aug 12 2024 | 18.85 | -0.68 | -3.48% | 19.55 | 20.1997 | 18.6805 | 1,139,834 |
| Aug 09 2024 | 19.53 | -0.24 | -1.21% | 19.85 | 19.99 | 19.18 | 571,045 |
| Aug 08 2024 | 19.77 | 0.79 | 4.16% | 19.19 | 19.96 | 19.1702 | 506,749 |
| Aug 07 2024 | 18.98 | -0.13 | -0.68% | 19.79 | 19.91 | 18.945 | 468,811 |
| Aug 06 2024 | 19.11 | 0.08 | 0.42% | 19.56 | 19.85 | 18.81 | 687,577 |
| Aug 05 2024 | 19.03 | 0.12 | 0.63% | 17.82 | 19.79 | 17.08 | 1,153,220 |
| Aug 02 2024 | 18.91 | -1.08 | -5.40% | 19.50 | 19.94 | 18.73 | 1,031,841 |
| Aug 01 2024 | 19.99 | -0.77 | -3.71% | 20.97 | 21.20 | 19.68 | 502,995 |
| Jul 31 2024 | 20.76 | 0.44 | 2.17% | 21.08 | 21.59 | 20.62 | 514,138 |
| Jul 30 2024 | 20.32 | -0.93 | -4.38% | 21.34 | 21.44 | 20.0501 | 556,362 |
| Jul 29 2024 | 21.25 | -0.23 | -1.07% | 21.56 | 21.68 | 20.895 | 671,779 |
| Jul 26 2024 | 21.48 | 1.14 | 5.60% | 20.89 | 21.48 | 20.71 | 680,177 |
| Jul 25 2024 | 20.34 | -0.09 | -0.44% | 20.47 | 20.93 | 20.26 | 674,827 |
| Jul 24 2024 | 20.43 | -0.30 | -1.45% | 20.80 | 21.275 | 20.41 | 562,015 |
| Jul 23 2024 | 20.73 | -0.81 | -3.76% | 21.20 | 21.30 | 20.70 | 455,282 |
| Jul 22 2024 | 21.54 | 0.60 | 2.87% | 21.57 | 21.75 | 21.13 | 570,953 |
| Jul 19 2024 | 20.94 | -0.42 | -1.97% | 21.47 | 21.47 | 20.79 | 529,872 |
| Jul 18 2024 | 21.36 | -0.37 | -1.70% | 21.88 | 22.625 | 21.34 | 733,276 |
| Jul 17 2024 | 21.73 | -1.48 | -6.38% | 22.59 | 22.89 | 21.335 | 850,302 |
| Jul 16 2024 | 23.21 | 1.58 | 7.30% | 22.10 | 23.24 | 21.685 | 1,604,223 |
| Jul 15 2024 | 21.63 | -1.58 | -6.81% | 22.07 | 22.58 | 21.60 | 1,023,025 |
| Jul 12 2024 | 23.21 | 0.31 | 1.35% | 23.19 | 23.46 | 22.74 | 572,021 |
| Jul 11 2024 | 22.90 | 0.86 | 3.90% | 22.88 | 23.259 | 22.63 | 764,206 |
| Jul 10 2024 | 22.04 | 0.37 | 1.71% | 21.75 | 22.48 | 21.75 | 639,213 |
| Jul 09 2024 | 21.67 | 0.55 | 2.60% | 21.29 | 21.955 | 20.75 | 729,792 |
| Jul 08 2024 | 21.12 | -0.63 | -2.90% | 21.97 | 22.1408 | 21.015 | 873,013 |
| Jul 05 2024 | 21.75 | -0.45 | -2.03% | 21.98 | 22.17 | 21.60 | 522,458 |
| Jul 03 2024 | 22.20 | 1.17 | 5.56% | 21.39 | 22.72 | 21.245 | 597,208 |
| Jul 02 2024 | 21.03 | 0.46 | 2.24% | 20.35 | 21.5666 | 20.35 | 620,478 |
| Jul 01 2024 | 20.57 | -0.90 | -4.19% | 20.68 | 20.93 | 20.37 | 741,769 |
| Jun 28 2024 | 21.47 | 0.00 | 0.00% | 21.47 | 21.47 | 21.47 | 0 |
| Jun 27 2024 | 21.47 | 0.44 | 2.09% | 20.78 | 21.56 | 20.5601 | 645,374 |
