JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
284.285 |
1,49%
|
10,55
|
10,3133
|
10,74
|
10,545
|
| 18/09/2026 |
256.706 |
-3,90%
|
11,00
|
10,295
|
11,00
|
10,39
|
| 17/09/2026 |
437.071 |
4,77%
|
10,3768
|
10,335
|
11,03
|
10,76
|
| 16/09/2026 |
497.998 |
-4,02%
|
10,76
|
9,99
|
10,96
|
10,28
|
| 15/09/2026 |
552.057 |
-5,64%
|
11,4188
|
10,585
|
11,4188
|
10,71
|
| 14/09/2026 |
227.955 |
-0,87%
|
11,42
|
11,29
|
11,5507
|
11,35
|
| 11/09/2026 |
382.220 |
-1,94%
|
11,85
|
11,425
|
11,945
|
11,45
|
| 10/09/2026 |
390.316 |
-4,11%
|
11,90
|
11,5201
|
12,135
|
11,68
|
| 09/09/2026 |
375.598 |
-2,01%
|
12,68
|
11,77
|
12,84
|
12,18
|
| 08/09/2026 |
439.450 |
3,97%
|
12,05
|
11,87
|
12,74
|
12,43
|
| 04/09/2026 |
324.483 |
-1,85%
|
12,39
|
11,95
|
12,39
|
11,98
|
| 03/09/2026 |
434.477 |
-2,17%
|
12,45
|
12,17
|
12,60
|
12,19
|
| 02/09/2026 |
400.831 |
0,12%
|
12,4738
|
12,115
|
12,7947
|
12,46
|
| 01/09/2026 |
461.450 |
-0,87%
|
12,55
|
12,27
|
12,68
|
12,45
|
| 31/08/2026 |
538.055 |
-7,02%
|
13,68
|
12,57
|
13,69
|
12,58
|
| 28/08/2026 |
368.170 |
0,22%
|
13,4998
|
13,16
|
13,60
|
13,54
|
| 27/08/2026 |
528.800 |
-1,10%
|
13,7315
|
13,04
|
13,97
|
13,51
|
| 26/08/2026 |
1.040.162 |
-11,74%
|
15,03
|
13,0801
|
15,07
|
13,66
|
| 25/08/2026 |
418.632 |
-4,08%
|
16,29
|
15,35
|
16,29
|
15,50
|
| 24/08/2026 |
175.109 |
1,45%
|
16,25
|
15,77
|
16,38
|
16,16
|
| 21/08/2026 |
338.814 |
0,44%
|
16,2464
|
15,72
|
16,44
|
15,92
|
| 20/08/2026 |
261.951 |
-6,37%
|
16,50
|
15,67
|
17,30
|
15,87
|
| 19/08/2026 |
147.329 |
2,99%
|
16,41
|
16,41
|
17,00
|
16,96
|
| 18/08/2026 |
106.195 |
-1,02%
|
16,4902
|
16,37
|
16,61
|
16,41
|
| 17/08/2026 |
259.408 |
-0,78%
|
16,68
|
16,23
|
16,91
|
16,62
|
| 14/08/2026 |
200.426 |
2,82%
|
16,48
|
16,14
|
16,85
|
16,75
|
| 13/08/2026 |
122.885 |
-0,79%
|
16,565
|
16,08
|
16,73
|
16,29
|
| 12/08/2026 |
199.898 |
-1,44%
|
16,61
|
16,40
|
16,9799
|
16,42
|
| 11/08/2026 |
166.913 |
-1,42%
|
17,00
|
16,51
|
17,20
|
16,67
|
| 10/08/2026 |
165.707 |
0,21%
|
17,18
|
16,61
|
17,18
|
16,92
|
| 07/08/2026 |
270.256 |
5,38%
|
16,2127
|
16,2127
|
17,185
|
16,95
|
| 06/08/2026 |
259.301 |
2,47%
|
15,4995
|
15,4995
|
16,51
|
16,18
|
| 05/08/2026 |
385.668 |
-1,53%
|
15,98
|
15,31
|
16,14
|
15,78
|
| 04/08/2026 |
462.871 |
1,78%
|
15,87
|
15,28
|
16,15
|
15,98
|
| 03/08/2026 |
610.678 |
3,96%
|
15,412
|
15,32
|
16,3397
|
15,74
|
| 31/07/2026 |
178.456 |
2,02%
|
14,76
|
14,85
|
15,2339
|
15,14
|
| 30/07/2026 |
223.119 |
1,58%
|
14,9525
|
14,55
|
15,08
|
14,84
|
| 29/07/2026 |
178.492 |
-2,18%
|
15,1149
|
14,58
|
15,205
|
14,58
|
| 28/07/2026 |
257.040 |
-1,28%
|
15,4988
|
14,70
|
15,4988
|
14,93
|
| 27/07/2026 |
190.058 |
3,31%
|
15,01
|
14,82
|
15,49
|
15,25
|
| 24/07/2026 |
360.134 |
-5,97%
|
16,0001
|
14,79
|
16,0001
|
14,80
|
| 23/07/2026 |
166.723 |
-1,90%
|
16,20
|
15,65
|
16,46
|
15,75
|
| 22/07/2026 |
256.471 |
-1,77%
|
16,55
|
16,12
|
17,18
|
16,12
|
| 21/07/2026 |
567.308 |
-2,47%
|
16,93
|
16,21
|
17,3399
|
16,41
|
| 20/07/2026 |
355.564 |
1,82%
|
16,69
|
16,0201
|
17,06
|
16,83
|
| 17/07/2026 |
263.811 |
3,12%
|
15,8167
|
15,755
|
16,70
|
16,49
|
| 16/07/2026 |
308.766 |
0,20%
|
16,01
|
15,61
|
16,05
|
16,01
|
| 15/07/2026 |
309.500 |
2,83%
|
15,72
|
15,42
|
16,34
|
15,99
|
| 14/07/2026 |
195.427 |
2,13%
|
15,5997
|
15,445
|
15,94
|
15,55
|
| 13/07/2026 |
245.829 |
-3,04%
|
15,68
|
15,085
|
15,705
|
15,25
|
| 10/07/2026 |
255.666 |
0,89%
|
15,796
|
15,69
|
16,25
|
15,77
|
| 09/07/2026 |
292.941 |
2,29%
|
15,50
|
15,29
|
15,71
|
15,66
|
| 08/07/2026 |
247.527 |
-2,51%
|
15,83
|
14,95
|
15,8974
|
15,30
|
| 07/07/2026 |
306.583 |
-1,47%
|
16,00
|
15,55
|
16,365
|
15,72
|
| 06/07/2026 |
201.812 |
0,63%
|
16,15
|
15,7819
|
16,45
|
15,97
|
| 02/07/2026 |
296.854 |
-1,79%
|
16,48
|
15,61
|
16,89
|
15,84
|
| 01/07/2026 |
319.858 |
-3,70%
|
16,80
|
16,13
|
17,03
|
16,19
|
| 30/06/2026 |
301.739 |
5,59%
|
16,22
|
16,048
|
17,0532
|
16,80
|
| 29/06/2026 |
658.779 |
-1,90%
|
16,51
|
15,33
|
16,54
|
15,91
|
| 26/06/2026 |
286.113 |
-4,24%
|
17,01
|
16,20
|
17,0799
|
16,28
|
| 25/06/2026 |
195.507 |
-1,56%
|
17,55
|
16,802
|
17,55
|
17,00
|
| 24/06/2026 |
302.971 |
0,00%
|
17,6696
|
17,15
|
18,02
|
17,27
|
| 23/06/2026 |
227.092 |
-3,53%
|
17,60
|
17,31
|
17,85
|
17,31
|
| 18/06/2026 |
231.892 |
1,09%
|
19,69
|
17,92
|
19,94
|
17,97
|
| 17/06/2026 |
294.662 |
-2,09%
|
19,99
|
19,17
|
20,0899
|
19,21
|
| 16/06/2026 |
258.148 |
-1,25%
|
19,66
|
19,40
|
20,17
|
19,66
|
| 15/06/2026 |
303.032 |
1,12%
|
20,19
|
19,595
|
20,40
|
19,97
|
| 12/06/2026 |
413.283 |
6,20%
|
19,00
|
18,56
|
20,1191
|
19,71
|
| 11/06/2026 |
453.382 |
6,16%
|
17,66
|
17,51
|
18,56
|
18,56
|
| 10/06/2026 |
494.798 |
-4,38%
|
18,57
|
17,365
|
18,57
|
17,46
|
| 09/06/2026 |
514.704 |
-6,88%
|
20,00
|
17,975
|
20,00
|
18,26
|
| 08/06/2026 |
375.203 |
-2,29%
|
20,88
|
19,135
|
20,88
|
19,61
|
| 05/06/2026 |
373.977 |
-8,51%
|
21,8277
|
19,99
|
21,8277
|
20,06
|
| 04/06/2026 |
188.313 |
-0,72%
|
21,85
|
21,48
|
22,23
|
22,03
|
| 03/06/2026 |
566.422 |
-2,58%
|
22,60
|
21,75
|
23,47
|
22,17
|
| 02/06/2026 |
333.986 |
3,71%
|
21,90
|
21,76
|
22,89
|
22,72
|
| 01/06/2026 |
344.219 |
-6,26%
|
22,80
|
21,55
|
22,90
|
21,85
|
| 29/05/2026 |
250.908 |
2,28%
|
22,699
|
22,405
|
23,52
|
23,31
|
| 28/05/2026 |
387.675 |
0,04%
|
22,8601
|
22,32
|
23,03
|
22,74
|
| 27/05/2026 |
182.538 |
-1,69%
|
23,09
|
22,33
|
23,41
|
22,70
|
| 26/05/2026 |
223.014 |
0,96%
|
22,95
|
22,85
|
23,735
|
23,09
|
| 22/05/2026 |
371.410 |
1,96%
|
22,0283
|
21,23
|
22,94
|
22,87
|
| 21/05/2026 |
1.274.275 |
-1,19%
|
22,51
|
22,30
|
23,52
|
22,43
|
| 20/05/2026 |
205.867 |
2,30%
|
22,31
|
22,165
|
23,1184
|
22,70
|
| 19/05/2026 |
278.759 |
-6,16%
|
23,72
|
22,19
|
23,72
|
22,19
|
| 18/05/2026 |
285.788 |
-3,66%
|
23,99
|
23,42
|
24,60
|
23,70
|
| 15/05/2026 |
191.723 |
0,24%
|
24,36
|
24,0775
|
24,91
|
24,60
|
| 14/05/2026 |
550.288 |
-4,65%
|
25,60
|
23,90
|
26,04
|
24,83
|
| 13/05/2026 |
678.680 |
4,75%
|
25,01
|
25,01
|
26,75
|
26,04
|
| 12/05/2026 |
295.751 |
-3,76%
|
25,47
|
24,38
|
26,48
|
24,86
|
| 11/05/2026 |
564.797 |
5,09%
|
24,12
|
24,12
|
26,49
|
25,81
|
| 08/05/2026 |
421.630 |
5,25%
|
23,40
|
23,40
|
25,30
|
24,56
|
| 07/05/2026 |
150.203 |
-1,73%
|
23,77
|
22,72
|
24,11
|
23,33
|
| 06/05/2026 |
182.174 |
-3,70%
|
24,25
|
23,51
|
24,512
|
23,70
|
| 05/05/2026 |
231.043 |
1,91%
|
23,75
|
23,75
|
24,78
|
24,61
|
| 04/05/2026 |
243.884 |
0,04%
|
23,65
|
23,65
|
24,96
|
24,15
|
| 01/05/2026 |
186.627 |
3,26%
|
23,29
|
23,10
|
24,16
|
24,11
|
| 30/04/2026 |
298.522 |
8,13%
|
21,70
|
21,70
|
23,35
|
23,35
|
| 29/04/2026 |
297.143 |
-3,67%
|
22,27
|
20,82
|
22,27
|
21,53
|
| 28/04/2026 |
188.260 |
0,36%
|
22,12
|
21,5938
|
22,37
|
22,35
|
