JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
236.301 |
0,00%
|
22,59
|
21,34
|
22,74
|
21,73
|
17/07/2024 |
236.301 |
-6,38%
|
22,59
|
21,34
|
22,74
|
21,73
|
16/07/2024 |
332.057 |
7,31%
|
22,10
|
21,78
|
23,24
|
23,21
|
15/07/2024 |
273.073 |
-6,81%
|
21,99
|
21,60
|
22,58
|
21,63
|
12/07/2024 |
181.136 |
1,35%
|
23,19
|
22,78
|
23,33
|
23,21
|
11/07/2024 |
174.156 |
3,90%
|
22,88
|
22,65
|
23,20
|
22,90
|
10/07/2024 |
179.929 |
1,71%
|
21,75
|
21,75
|
22,48
|
22,04
|
09/07/2024 |
201.108 |
2,60%
|
21,29
|
20,77
|
21,95
|
21,67
|
08/07/2024 |
251.711 |
-2,90%
|
22,00
|
21,015
|
22,08
|
21,12
|
05/07/2024 |
122.335 |
-2,03%
|
21,91
|
21,61
|
22,16
|
21,75
|
04/07/2024 |
102.661 |
0,00%
|
21,39
|
21,39
|
22,72
|
22,20
|
03/07/2024 |
102.661 |
5,56%
|
21,39
|
21,39
|
22,72
|
22,20
|
02/07/2024 |
155.836 |
2,24%
|
20,35
|
20,35
|
21,50
|
21,03
|
01/07/2024 |
170.636 |
-0,72%
|
20,68
|
20,40
|
20,91
|
20,57
|
28/06/2024 |
304.845 |
-3,49%
|
21,01
|
20,37
|
21,32
|
20,72
|
27/06/2024 |
199.531 |
2,09%
|
20,80
|
20,80
|
21,55
|
21,47
|
26/06/2024 |
208.686 |
4,42%
|
20,18
|
19,93
|
21,04
|
21,03
|
25/06/2024 |
331.629 |
-7,74%
|
21,82
|
20,06
|
21,82
|
20,14
|
24/06/2024 |
184.376 |
-5,13%
|
22,96
|
21,81
|
23,19
|
21,83
|
21/06/2024 |
717.724 |
5,50%
|
21,79
|
21,70
|
23,15
|
23,01
|
20/06/2024 |
387.440 |
-8,97%
|
23,59
|
21,38
|
23,59
|
21,81
|
19/06/2024 |
111.653 |
0,00%
|
23,57
|
23,47
|
24,23
|
23,96
|
18/06/2024 |
111.653 |
1,48%
|
23,57
|
23,47
|
24,23
|
23,96
|
17/06/2024 |
317.881 |
0,55%
|
23,80
|
23,3201
|
23,93
|
23,74
|
14/06/2024 |
322.269 |
-3,67%
|
24,14
|
23,46
|
24,20
|
23,61
|
13/06/2024 |
182.171 |
-3,81%
|
25,56
|
24,40
|
25,49
|
24,51
|
12/06/2024 |
211.753 |
0,08%
|
26,35
|
25,31
|
26,82
|
25,48
|
11/06/2024 |
183.885 |
0,55%
|
25,21
|
24,94
|
25,67
|
25,47
|
10/06/2024 |
204.198 |
0,28%
|
25,30
|
24,85
|
25,55
|
25,33
|
07/06/2024 |
183.833 |
-4,10%
|
27,10
|
25,19
|
26,43
|
25,26
|
06/06/2024 |
214.048 |
-4,01%
|
27,10
|
26,36
|
27,19
|
26,34
|
05/06/2024 |
151.872 |
0,18%
|
27,60
|
27,1101
|
27,785
|
27,44
|
04/06/2024 |
760.240 |
-3,18%
|
28,31
|
27,245
|
28,31
|
27,39
|
03/06/2024 |
329.305 |
-4,88%
|
30,24
|
28,27
|
30,75
|
28,29
|
31/05/2024 |
278.369 |
-0,13%
|
28,92
|
28,58
|
30,15
|
29,74
|
30/05/2024 |
359.509 |
0,57%
|
28,92
|
28,00
|
29,9892
|
29,78
|
29/05/2024 |
509.048 |
4,15%
|
28,22
|
28,14
|
30,38
|
29,61
|
28/05/2024 |
334.765 |
2,23%
|
27,58
|
27,0074
|
28,81
|
28,43
|
27/05/2024 |
210.688 |
0,00%
|
26,82
|
26,74
|
28,00
|
27,81
|
24/05/2024 |
210.688 |
-2,59%
|
26,82
|
26,74
|
28,00
|
27,81
|
23/05/2024 |
431.425 |
-7,01%
|
27,34
|
26,15
|
27,3658
|
26,55
|
22/05/2024 |
1.339.831 |
16,97%
|
25,36
|
25,35
|
28,80
|
28,54
|
21/05/2024 |
273.962 |
1,71%
|
24,35
|
23,74
|
24,45
|
24,40
|
20/05/2024 |
233.828 |
-1,96%
|
25,73
|
23,91
|
24,44
|
23,99
|
17/05/2024 |
259.259 |
-1,29%
|
25,73
|
24,22
|
25,02
|
24,47
|
16/05/2024 |
698.304 |
-3,65%
|
25,73
|
24,71
|
25,90
|
24,79
|
15/05/2024 |
304.021 |
-3,02%
|
26,66
|
25,35
|
26,78
|
25,72
|
14/05/2024 |
344.671 |
7,15%
|
24,91
|
25,095
|
26,58
|
26,52
|
13/05/2024 |
345.847 |
4,30%
|
24,20
|
24,25
|
25,83
|
24,75
|
10/05/2024 |
369.478 |
-9,15%
|
26,08
|
23,725
|
26,14
|
23,72
|
09/05/2024 |
234.466 |
2,76%
|
25,46
|
25,08
|
26,10
|
26,11
|
08/05/2024 |
196.430 |
-2,38%
|
25,33
|
24,98
|
25,56
|
25,41
|
07/05/2024 |
162.330 |
1,25%
|
25,655
|
25,435
|
26,28
|
26,03
|
06/05/2024 |
284.440 |
-1,80%
|
26,31
|
25,35
|
26,48
|
25,71
|
03/05/2024 |
268.429 |
2,55%
|
25,49
|
25,68
|
26,40
|
26,18
|
02/05/2024 |
240.718 |
1,63%
|
25,49
|
24,6166
|
25,665
|
25,53
|
01/05/2024 |
214.230 |
4,15%
|
24,22
|
24,04
|
25,56
|
25,12
|
30/04/2024 |
244.242 |
-2,53%
|
24,20
|
23,61
|
24,34
|
24,125
|
29/04/2024 |
577.503 |
2,53%
|
25,265
|
23,59
|
25,515
|
24,75
|
26/04/2024 |
407.937 |
4,55%
|
22,98
|
23,22
|
24,4799
|
24,14
|
25/04/2024 |
340.575 |
-0,35%
|
22,98
|
22,6399
|
23,15
|
23,09
|
24/04/2024 |
392.419 |
1,27%
|
23,15
|
22,61
|
23,32
|
23,17
|
23/04/2024 |
276.771 |
4,86%
|
22,11
|
21,835
|
23,41
|
22,88
|
22/04/2024 |
354.976 |
1,21%
|
21,56
|
21,41
|
22,12
|
21,82
|
19/04/2024 |
300.420 |
-0,46%
|
21,48
|
21,47
|
22,025
|
21,56
|
18/04/2024 |
510.755 |
-0,14%
|
21,85
|
21,08
|
22,0462
|
21,66
|
17/04/2024 |
533.078 |
-3,64%
|
22,815
|
21,25
|
23,45
|
21,69
|
16/04/2024 |
298.696 |
-0,79%
|
23,06
|
22,07
|
22,98
|
22,58
|
15/04/2024 |
288.776 |
-1,13%
|
23,06
|
22,61
|
23,445
|
22,76
|
12/04/2024 |
339.318 |
-3,96%
|
23,71
|
23,03
|
24,175
|
23,02
|
11/04/2024 |
372.733 |
-5,33%
|
25,32
|
23,96
|
25,30
|
23,97
|
10/04/2024 |
830.360 |
-1,09%
|
23,86
|
24,30
|
25,32
|
25,32
|
09/04/2024 |
342.825 |
8,11%
|
23,86
|
23,77
|
25,575
|
25,60
|
08/04/2024 |
200.787 |
1,76%
|
23,50
|
23,36
|
24,285
|
23,68
|
05/04/2024 |
316.233 |
-2,35%
|
23,50
|
23,10
|
23,7267
|
23,27
|
04/04/2024 |
259.582 |
-2,14%
|
24,52
|
23,70
|
25,13
|
23,82
|
03/04/2024 |
247.215 |
1,80%
|
23,50
|
23,4706
|
24,50
|
24,34
|
02/04/2024 |
280.110 |
-5,12%
|
24,53
|
23,63
|
24,613
|
23,91
|
01/04/2024 |
131.258 |
0,04%
|
25,665
|
24,9259
|
25,87
|
25,20
|
28/03/2024 |
343.911 |
1,82%
|
22,67
|
24,52
|
25,22
|
25,19
|
27/03/2024 |
471.639 |
9,91%
|
22,67
|
22,61
|
24,84
|
24,74
|
26/03/2024 |
399.311 |
1,53%
|
22,37
|
22,37
|
23,0367
|
22,51
|
25/03/2024 |
489.563 |
-1,14%
|
22,45
|
22,061
|
22,87
|
22,175
|
22/03/2024 |
660.263 |
-3,89%
|
23,41
|
22,42
|
23,47
|
22,74
|
21/03/2024 |
468.200 |
-5,02%
|
24,45
|
23,585
|
24,8699
|
23,65
|
20/03/2024 |
940.301 |
-5,86%
|
24,19
|
23,04
|
24,99
|
24,90
|
19/03/2024 |
258.251 |
-0,04%
|
26,02
|
26,01
|
26,82
|
26,45
|
18/03/2024 |
259.744 |
0,34%
|
26,94
|
25,945
|
27,045
|
26,46
|
15/03/2024 |
330.067 |
1,54%
|
27,39
|
26,06
|
26,88
|
26,40
|
14/03/2024 |
466.227 |
-6,04%
|
27,39
|
25,86
|
27,50
|
26,00
|
13/03/2024 |
291.834 |
-2,88%
|
28,71
|
27,66
|
29,09
|
27,67
|
12/03/2024 |
315.662 |
-2,33%
|
28,71
|
28,38
|
29,57
|
28,49
|
11/03/2024 |
511.433 |
3,51%
|
28,71
|
28,6323
|
30,20
|
29,17
|
08/03/2024 |
359.662 |
1,40%
|
27,46
|
27,54
|
28,775
|
28,18
|
07/03/2024 |
204.611 |
0,94%
|
27,46
|
26,96
|
27,80
|
27,79
|
06/03/2024 |
178.150 |
4,04%
|
27,05
|
26,82
|
27,59
|
27,53
|
05/03/2024 |
262.159 |
-0,15%
|
27,05
|
25,75
|
26,93
|
26,46
|
04/03/2024 |
231.009 |
-2,82%
|
27,05
|
26,30
|
27,27
|
26,50
|
01/03/2024 |
266.247 |
0,85%
|
27,40
|
26,74
|
27,79
|
27,27
|
29/02/2024 |
309.453 |
1,88%
|
27,32
|
26,77
|
27,9688
|
27,04
|