JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
486.622 |
5,16%
|
25,35
|
25,30
|
27,28
|
26,32
|
| 12/09/2025 |
292.288 |
6,10%
|
24,17
|
24,13
|
25,32
|
25,09
|
| 11/09/2025 |
172.532 |
-2,84%
|
24,40
|
23,60
|
24,78
|
23,60
|
| 10/09/2025 |
250.992 |
-0,86%
|
24,50
|
23,70
|
24,54
|
24,31
|
| 09/09/2025 |
206.796 |
-1,53%
|
24,78
|
23,87
|
25,24
|
24,48
|
| 08/09/2025 |
185.359 |
-2,39%
|
25,35
|
24,7898
|
25,50
|
24,89
|
| 05/09/2025 |
561.610 |
5,07%
|
25,10
|
24,4725
|
25,88
|
25,48
|
| 04/09/2025 |
153.206 |
1,00%
|
24,20
|
23,75
|
24,39
|
24,25
|
| 03/09/2025 |
129.847 |
1,10%
|
23,90
|
23,591
|
24,38
|
24,01
|
| 02/09/2025 |
238.758 |
2,95%
|
22,4508
|
22,40
|
24,09
|
23,75
|
| 29/08/2025 |
245.218 |
4,18%
|
22,17
|
22,17
|
23,44
|
23,07
|
| 28/08/2025 |
133.265 |
-1,24%
|
22,70
|
22,07
|
22,70
|
22,13
|
| 27/08/2025 |
299.351 |
-4,74%
|
23,5943
|
22,11
|
23,5943
|
22,50
|
| 26/08/2025 |
121.096 |
-0,63%
|
23,66
|
23,41
|
24,31
|
23,62
|
| 25/08/2025 |
226.181 |
1,19%
|
23,65
|
23,63
|
24,37
|
23,79
|
| 22/08/2025 |
282.856 |
3,89%
|
22,60
|
22,50
|
23,86
|
23,50
|
| 21/08/2025 |
234.513 |
-4,12%
|
22,80
|
22,09
|
23,10
|
22,60
|
| 20/08/2025 |
171.017 |
1,95%
|
22,80
|
22,67
|
23,72
|
23,57
|
| 19/08/2025 |
184.717 |
-0,43%
|
23,47
|
22,85
|
23,4948
|
23,06
|
| 18/08/2025 |
137.642 |
0,26%
|
23,15
|
22,87
|
23,79
|
23,20
|
| 15/08/2025 |
370.528 |
6,54%
|
22,02
|
21,90
|
23,96
|
23,14
|
| 14/08/2025 |
156.383 |
-1,23%
|
21,8079
|
21,1529
|
21,8079
|
21,72
|
| 13/08/2025 |
159.815 |
0,00%
|
21,99
|
21,87
|
22,40
|
21,99
|
| 12/08/2025 |
89.946 |
-0,23%
|
21,98
|
21,65
|
22,20
|
21,99
|
| 11/08/2025 |
118.409 |
-0,09%
|
22,21
|
21,695
|
22,555
|
22,04
|
| 08/08/2025 |
100.119 |
-0,54%
|
22,00
|
21,81
|
22,50
|
22,06
|
| 07/08/2025 |
116.549 |
-0,49%
|
22,29
|
22,085
|
22,94
|
22,18
|
| 06/08/2025 |
196.788 |
2,58%
|
21,80
|
21,465
|
22,3899
|
22,29
|
| 05/08/2025 |
118.735 |
2,02%
|
21,29
|
21,26
|
21,95
|
21,73
|
| 04/08/2025 |
112.572 |
-0,66%
|
21,90
|
21,30
|
22,08
|
21,30
|
| 01/08/2025 |
158.457 |
-1,91%
|
21,34
|
21,1001
|
21,7777
|
21,52
|
| 31/07/2025 |
275.971 |
-0,32%
|
21,75
|
21,58
|
22,26
|
21,94
|
| 30/07/2025 |
153.807 |
-1,78%
|
22,33
|
21,67
|
22,71
|
22,02
|
| 29/07/2025 |
244.664 |
-2,77%
|
23,275
|
22,29
|
23,42
|
22,49
|
| 28/07/2025 |
107.645 |
-0,73%
|
23,65
|
22,845
|
23,65
|
23,13
|
| 25/07/2025 |
228.516 |
-3,00%
|
24,51
|
22,81
|
24,3571
|
23,30
|
| 24/07/2025 |
231.737 |
-1,40%
|
24,77
|
23,7265
|
24,77
|
24,02
|
| 23/07/2025 |
164.467 |
-1,70%
|
23,795
|
23,69
|
25,2673
|
24,36
|
| 22/07/2025 |
378.448 |
5,72%
|
23,08
|
23,13
|
25,2673
|
24,78
|
| 21/07/2025 |
208.869 |
1,17%
|
23,00
|
23,00
|
23,85
|
23,44
|
| 18/07/2025 |
189.626 |
-0,09%
|
23,24
|
22,92
|
23,6784
|
23,17
|
| 17/07/2025 |
172.466 |
-0,39%
|
24,42
|
23,01
|
24,6541
|
23,19
|
| 16/07/2025 |
305.310 |
-2,96%
|
24,29
|
23,01
|
25,20
|
23,28
|
| 15/07/2025 |
305.673 |
-1,24%
|
24,145
|
23,9604
|
25,20
|
23,99
|
| 14/07/2025 |
186.051 |
-0,49%
|
24,41
|
23,98
|
24,70
|
24,29
|
| 11/07/2025 |
297.677 |
0,25%
|
24,05
|
23,71
|
24,80
|
24,41
|
| 10/07/2025 |
251.982 |
1,29%
|
23,765
|
23,30
|
24,80
|
24,35
|
| 09/07/2025 |
358.176 |
-0,29%
|
24,67
|
23,30
|
24,90
|
24,04
|
| 08/07/2025 |
296.019 |
0,79%
|
24,65
|
22,8921
|
24,91
|
24,11
|
| 07/07/2025 |
379.799 |
-1,52%
|
23,68
|
22,8801
|
24,13
|
23,92
|
| 04/07/2025 |
553.676 |
2,38%
|
24,075
|
23,35
|
24,85
|
24,29
|
| 03/07/2025 |
553.651 |
2,98%
|
21,65
|
21,65
|
24,85
|
24,36
|
| 02/07/2025 |
997.319 |
15,53%
|
21,14
|
20,875
|
24,14
|
23,50
|
| 01/07/2025 |
333.232 |
1,74%
|
21,51
|
20,29
|
22,28
|
20,29
|
| 30/06/2025 |
208.314 |
-1,94%
|
21,7199
|
20,78
|
21,82
|
21,22
|
| 27/06/2025 |
321.484 |
4,26%
|
20,70
|
20,52
|
21,84
|
21,64
|
| 26/06/2025 |
276.932 |
0,88%
|
20,375
|
19,915
|
21,25
|
20,67
|
| 25/06/2025 |
305.486 |
0,25%
|
20,36
|
19,915
|
20,83
|
20,49
|
| 24/06/2025 |
353.101 |
1,29%
|
19,805
|
19,70
|
20,83
|
20,44
|
| 23/06/2025 |
224.799 |
1,87%
|
19,70
|
19,70
|
20,455
|
20,18
|
| 20/06/2025 |
309.587 |
-0,28%
|
20,10
|
19,10
|
20,665
|
19,81
|
| 18/06/2025 |
570.689 |
4,07%
|
19,455
|
18,22
|
20,6766
|
19,93
|
| 17/06/2025 |
521.933 |
-4,68%
|
19,59
|
18,22
|
20,45
|
19,15
|
| 16/06/2025 |
530.495 |
3,13%
|
19,50
|
19,365
|
20,45
|
20,09
|
| 13/06/2025 |
168.652 |
2,80%
|
18,80
|
18,5694
|
20,07
|
19,48
|
| 12/06/2025 |
180.495 |
-1,71%
|
19,58
|
18,58
|
19,60
|
18,95
|
| 11/06/2025 |
218.352 |
-0,82%
|
19,32
|
18,965
|
19,60
|
19,28
|
| 10/06/2025 |
153.249 |
1,89%
|
19,39
|
18,965
|
19,87
|
19,44
|
| 09/06/2025 |
212.747 |
0,90%
|
19,03
|
19,03
|
19,87
|
19,10
|
| 06/06/2025 |
109.316 |
2,21%
|
18,76
|
18,32
|
19,20
|
18,93
|
| 05/06/2025 |
136.422 |
-1,02%
|
18,56
|
18,32
|
18,97
|
18,52
|
| 04/06/2025 |
194.581 |
0,27%
|
17,71
|
17,53
|
18,97
|
18,71
|
| 03/06/2025 |
188.010 |
5,84%
|
17,99
|
17,53
|
18,935
|
18,66
|
| 02/06/2025 |
160.083 |
-2,49%
|
18,08
|
17,56
|
18,11
|
17,63
|
| 30/05/2025 |
122.987 |
-1,20%
|
18,72
|
17,87
|
18,91
|
18,08
|
| 29/05/2025 |
83.085 |
-0,05%
|
18,26
|
18,0475
|
18,92
|
18,35
|
| 28/05/2025 |
148.166 |
-0,92%
|
18,14
|
17,95
|
18,625
|
18,36
|
| 27/05/2025 |
169.196 |
1,15%
|
18,32
|
17,95
|
18,625
|
18,53
|
| 23/05/2025 |
151.573 |
-0,81%
|
18,10
|
17,7633
|
18,7499
|
18,32
|
| 22/05/2025 |
243.530 |
-1,65%
|
18,90
|
17,80
|
19,0113
|
18,47
|
| 21/05/2025 |
177.473 |
-1,68%
|
19,10
|
18,45
|
19,82
|
18,78
|
| 20/05/2025 |
315.919 |
0,74%
|
18,655
|
18,38
|
19,82
|
19,10
|
| 19/05/2025 |
315.873 |
-1,81%
|
19,1487
|
18,38
|
19,2878
|
18,96
|
| 16/05/2025 |
186.885 |
-0,52%
|
19,565
|
18,96
|
19,94
|
19,31
|
| 15/05/2025 |
199.442 |
-0,21%
|
19,20
|
18,6762
|
19,77
|
19,41
|
| 14/05/2025 |
359.002 |
0,41%
|
19,73
|
18,6762
|
20,77
|
19,45
|
| 13/05/2025 |
470.825 |
-0,16%
|
19,66
|
19,00
|
20,77
|
19,37
|
| 12/05/2025 |
399.303 |
2,97%
|
19,75
|
19,00
|
19,80
|
19,40
|
| 09/05/2025 |
158.531 |
1,13%
|
18,23
|
17,4101
|
19,09
|
18,84
|
| 08/05/2025 |
305.699 |
3,70%
|
17,74
|
17,4101
|
18,76
|
18,63
|
| 07/05/2025 |
196.666 |
0,39%
|
18,15
|
17,54
|
18,60
|
17,96
|
| 06/05/2025 |
251.314 |
2,05%
|
17,60
|
16,80
|
18,60
|
17,89
|
| 05/05/2025 |
455.600 |
-2,29%
|
17,6503
|
16,80
|
18,14
|
17,53
|
| 02/05/2025 |
136.208 |
0,42%
|
17,18
|
17,0799
|
18,40
|
17,94
|
| 01/05/2025 |
231.675 |
4,14%
|
16,43
|
16,17
|
18,06
|
17,87
|
| 30/04/2025 |
367.449 |
1,00%
|
16,86
|
16,16
|
17,49
|
17,16
|
| 29/04/2025 |
411.824 |
-3,85%
|
17,335
|
16,3477
|
17,81
|
16,97
|
| 28/04/2025 |
365.004 |
-0,06%
|
17,69
|
17,10
|
17,81
|
17,65
|
| 25/04/2025 |
440.529 |
4,93%
|
16,94
|
16,4001
|
18,18
|
17,66
|
| 24/04/2025 |
601.293 |
-0,88%
|
17,09
|
16,5452
|
17,615
|
16,84
|
