JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
351.177 |
1,01%
|
15,97
|
15,955
|
17,60
|
16,99
|
| 22/04/2025 |
302.739 |
2,81%
|
15,855
|
15,5456
|
17,02
|
16,82
|
| 21/04/2025 |
258.956 |
0,99%
|
15,90
|
15,5456
|
16,47
|
16,36
|
| 17/04/2025 |
351.622 |
2,66%
|
15,405
|
15,23
|
16,63
|
16,20
|
| 16/04/2025 |
314.398 |
0,83%
|
15,47
|
15,23
|
15,93
|
15,78
|
| 15/04/2025 |
445.343 |
1,29%
|
15,47
|
15,36
|
15,78
|
15,65
|
| 14/04/2025 |
978.382 |
7,14%
|
14,06
|
15,0101
|
16,77
|
15,46
|
| 11/04/2025 |
558.622 |
3,89%
|
14,04
|
13,425
|
14,42
|
14,42
|
| 10/04/2025 |
812.672 |
-11,91%
|
15,165
|
13,50
|
15,165
|
13,88
|
| 09/04/2025 |
698.775 |
9,00%
|
14,40
|
13,925
|
15,795
|
15,74
|
| 08/04/2025 |
932.416 |
-10,96%
|
16,73
|
14,325
|
16,90
|
14,45
|
| 07/04/2025 |
653.262 |
3,59%
|
14,905
|
14,76
|
17,055
|
16,28
|
| 04/04/2025 |
915.556 |
-10,33%
|
17,99
|
14,812
|
17,00
|
15,72
|
| 03/04/2025 |
334.517 |
-5,36%
|
17,99
|
17,28
|
18,181
|
17,53
|
| 02/04/2025 |
292.690 |
0,32%
|
18,275
|
17,76
|
18,67
|
18,57
|
| 01/04/2025 |
393.468 |
-0,70%
|
19,095
|
18,08
|
19,24
|
18,51
|
| 31/03/2025 |
409.969 |
-4,85%
|
19,05
|
18,05
|
19,04
|
18,64
|
| 28/03/2025 |
387.119 |
-2,44%
|
20,13
|
19,02
|
20,13
|
19,59
|
| 27/03/2025 |
393.627 |
-2,12%
|
20,00
|
19,75
|
20,50
|
20,10
|
| 26/03/2025 |
1.032.362 |
-0,97%
|
21,36
|
19,90
|
23,21
|
20,53
|
| 25/03/2025 |
582.297 |
-1,76%
|
21,12
|
20,6107
|
21,4999
|
20,70
|
| 24/03/2025 |
817.895 |
-6,65%
|
22,60
|
20,52
|
22,60
|
21,07
|
| 21/03/2025 |
373.852 |
-2,59%
|
23,00
|
22,485
|
23,19
|
22,57
|
| 20/03/2025 |
382.651 |
-2,40%
|
23,57
|
22,82
|
23,735
|
23,19
|
| 19/03/2025 |
276.164 |
2,19%
|
23,67
|
23,54
|
24,4498
|
23,76
|
| 18/03/2025 |
225.413 |
-0,77%
|
23,65
|
23,00
|
23,83
|
23,25
|
| 17/03/2025 |
384.814 |
6,88%
|
22,57
|
21,56
|
24,00
|
23,30
|
| 14/03/2025 |
201.246 |
-1,14%
|
20,98
|
21,56
|
22,78
|
21,80
|
| 13/03/2025 |
377.415 |
3,15%
|
20,98
|
20,885
|
21,95
|
21,95
|
| 12/03/2025 |
186.872 |
-2,16%
|
22,30
|
21,19
|
22,72
|
21,28
|
| 11/03/2025 |
215.606 |
-1,36%
|
22,30
|
21,28
|
22,72
|
21,75
|
| 10/03/2025 |
222.422 |
-2,82%
|
22,415
|
21,94
|
23,4999
|
22,05
|
| 07/03/2025 |
205.507 |
0,62%
|
22,44
|
22,25
|
23,04
|
22,66
|
| 06/03/2025 |
346.994 |
-1,79%
|
22,60
|
22,42
|
23,02
|
22,50
|
| 05/03/2025 |
180.362 |
1,01%
|
22,55
|
22,1388
|
23,00
|
22,91
|
| 04/03/2025 |
292.029 |
7,34%
|
20,98
|
20,84
|
23,05
|
22,68
|
| 03/03/2025 |
333.606 |
-6,26%
|
22,83
|
20,81
|
23,06
|
21,12
|
| 28/02/2025 |
432.926 |
-4,82%
|
22,80
|
22,115
|
22,99
|
22,53
|
| 27/02/2025 |
459.208 |
-0,80%
|
22,81
|
22,63
|
24,47
|
23,67
|
| 26/02/2025 |
469.814 |
6,38%
|
22,15
|
23,35
|
24,455
|
23,86
|
| 25/02/2025 |
221.433 |
1,49%
|
22,15
|
21,7903
|
22,69
|
22,43
|
| 24/02/2025 |
125.622 |
-4,08%
|
24,00
|
21,96
|
22,4273
|
22,10
|
| 21/02/2025 |
279.890 |
-2,62%
|
24,07
|
23,03
|
24,19
|
23,04
|
| 20/02/2025 |
246.438 |
0,09%
|
22,935
|
22,69
|
23,94
|
23,68
|
| 19/02/2025 |
299.896 |
2,29%
|
22,935
|
22,65
|
23,74
|
23,20
|
| 18/02/2025 |
307.825 |
-1,18%
|
22,375
|
21,33
|
23,01
|
22,68
|
