JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
312.425 |
0,75%
|
22,46
|
21,93
|
23,2894
|
22,19
|
| 27/11/2024 |
252.667 |
3,44%
|
22,30
|
21,48
|
23,11
|
22,58
|
| 26/11/2024 |
251.218 |
-3,02%
|
21,93
|
21,48
|
22,93
|
21,83
|
| 25/11/2024 |
333.543 |
4,02%
|
21,6411
|
21,46
|
22,93
|
22,51
|
| 22/11/2024 |
274.587 |
-0,14%
|
21,92
|
20,62
|
22,30
|
21,64
|
| 21/11/2024 |
248.993 |
-3,30%
|
21,16
|
21,16
|
22,9299
|
21,67
|
| 20/11/2024 |
460.641 |
7,64%
|
21,49
|
20,8004
|
22,9299
|
22,41
|
| 19/11/2024 |
184.198 |
-1,70%
|
20,94
|
20,8004
|
21,70
|
20,82
|
| 18/11/2024 |
309.537 |
1,29%
|
20,90
|
20,86
|
21,59
|
21,18
|
| 15/11/2024 |
213.767 |
-1,92%
|
21,32
|
20,50
|
21,75
|
20,91
|
| 14/11/2024 |
439.954 |
-1,11%
|
21,60
|
20,50
|
22,15
|
21,32
|
| 13/11/2024 |
464.675 |
0,99%
|
21,88
|
20,88
|
22,15
|
21,56
|
| 12/11/2024 |
683.210 |
-5,87%
|
23,02
|
20,88
|
22,995
|
21,33
|
| 11/11/2024 |
526.990 |
-1,69%
|
23,04
|
22,02
|
23,04
|
22,66
|
| 08/11/2024 |
590.484 |
-6,15%
|
23,91
|
23,035
|
25,77
|
23,05
|
| 07/11/2024 |
490.278 |
1,82%
|
25,18
|
23,71
|
25,75
|
24,56
|
| 06/11/2024 |
1.321.480 |
-14,28%
|
28,10
|
23,71
|
28,225
|
24,13
|
| 05/11/2024 |
594.773 |
%
|
28,10
|
27,1899
|
28,225
|
28,16
|
| 04/11/2024 |
752.353 |
%
|
27,38
|
27,51
|
28,94
|
27,84
|
| 01/11/2024 |
784.847 |
%
|
26,22
|
26,16
|
28,13
|
27,37
|
| 31/10/2024 |
1.188.513 |
%
|
25,755
|
25,21
|
27,1833
|
26,57
|
| 30/10/2024 |
1.645.456 |
%
|
25,755
|
23,30
|
26,88
|
25,37
|
| 29/10/2024 |
1.951.245 |
%
|
26,01
|
23,61
|
26,01
|
24,16
|
| 28/10/2024 |
2.069.658 |
%
|
22,60
|
23,45
|
28,20
|
27,70
|
| 25/10/2024 |
1.916.569 |
%
|
22,60
|
22,561
|
25,38
|
23,5899
|
| 24/10/2024 |
471.587 |
%
|
22,00
|
20,49
|
21,59
|
21,55
|
| 23/10/2024 |
1.174.664 |
%
|
22,00
|
20,4054
|
22,06
|
20,95
|
| 22/10/2024 |
697.466 |
%
|
20,63
|
20,42
|
21,8632
|
21,34
|
| 21/10/2024 |
596.388 |
%
|
20,51
|
19,8432
|
20,51
|
20,42
|
| 18/10/2024 |
901.138 |
%
|
20,65
|
20,29
|
21,66
|
20,36
|
| 17/10/2024 |
1.037.344 |
%
|
21,78
|
19,62
|
21,935
|
19,87
|
| 16/10/2024 |
845.429 |
%
|
21,78
|
20,7753
|
21,935
|
20,94
|
| 15/10/2024 |
915.190 |
%
|
23,65
|
21,39
|
22,63
|
21,38
|
| 14/10/2024 |
693.871 |
%
|
23,65
|
22,74
|
24,24
|
23,12
|
| 11/10/2024 |
728.937 |
%
|
23,00
|
22,76
|
24,1914
|
24,02
|
| 10/10/2024 |
1.029.208 |
%
|
24,82
|
22,92
|
25,06
|
23,05
|
| 09/10/2024 |
1.868.128 |
%
|
29,04
|
23,595
|
27,525
|
24,53
|
| 08/10/2024 |
2.183.879 |
%
|
29,04
|
25,38
|
29,20
|
25,90
|
| 07/10/2024 |
3.445.140 |
%
|
30,39
|
30,23
|
37,36
|
32,77
|
| 04/10/2024 |
1.385.415 |
%
|
25,10
|
26,20
|
30,105
|
29,94
|
| 03/10/2024 |
366.642 |
%
|
26,78
|
24,975
|
26,55
|
26,09
|
| 02/10/2024 |
1.121.524 |
%
|
26,78
|
25,16
|
26,90
|
25,53
|
| 01/10/2024 |
1.092.541 |
%
|
26,11
|
24,196
|
26,15
|
25,53
|
| 30/09/2024 |
1.504.696 |
%
|
21,88
|
24,55
|
27,35
|
26,82
|
| 27/09/2024 |
622.949 |
%
|
21,88
|
21,81
|
23,64
|
23,21
|
| 26/09/2024 |
482.506 |
%
|
20,86
|
20,55
|
21,52
|
21,25
|
| 25/09/2024 |
171.802 |
%
|
19,69
|
20,02
|
20,65
|
20,02
|
| 24/09/2024 |
313.121 |
%
|
19,69
|
19,92
|
20,93
|
20,85
|
| 23/09/2024 |
154.693 |
%
|
19,69
|
19,36
|
19,93
|
19,66
|
| 20/09/2024 |
155.430 |
%
|
19,80
|
19,43
|
19,91
|
19,74
|
| 19/09/2024 |
264.672 |
%
|
21,00
|
19,96
|
21,07
|
19,94
|
| 18/09/2024 |
247.171 |
%
|
20,14
|
19,9201
|
21,313
|
20,38
|
| 17/09/2024 |
162.665 |
%
|
19,56
|
19,41
|
20,14
|
20,12
|
| 16/09/2024 |
174.556 |
%
|
19,28
|
19,095
|
19,81
|
19,57
|
| 13/09/2024 |
167.634 |
%
|
19,05
|
19,00
|
19,49
|
19,36
|
| 12/09/2024 |
261.210 |
%
|
19,05
|
18,77
|
19,52
|
19,21
|
| 11/09/2024 |
428.981 |
%
|
18,89
|
18,53
|
19,3411
|
19,34
|
| 10/09/2024 |
277.136 |
%
|
18,145
|
17,38
|
18,18
|
17,77
|
| 09/09/2024 |
277.058 |
%
|
17,49
|
17,38
|
18,18
|
17,96
|
| 06/09/2024 |
205.320 |
%
|
18,02
|
17,42
|
18,02
|
17,63
|
| 05/09/2024 |
286.819 |
%
|
17,58
|
17,41
|
18,465
|
17,96
|
| 04/09/2024 |
242.937 |
%
|
17,72
|
17,21
|
17,82
|
17,27
|
| 03/09/2024 |
401.542 |
%
|
18,91
|
17,905
|
19,20
|
18,01
|
| 30/08/2024 |
722.994 |
%
|
17,735
|
16,71
|
19,20
|
19,14
|
| 29/08/2024 |
299.379 |
%
|
17,99
|
17,415
|
18,28
|
18,11
|
| 28/08/2024 |
228.520 |
%
|
17,99
|
17,1701
|
18,10
|
17,43
|
| 27/08/2024 |
219.144 |
%
|
18,53
|
17,93
|
19,10
|
18,21
|
| 26/08/2024 |
141.270 |
%
|
18,90
|
18,62
|
19,10
|
18,78
|
| 23/08/2024 |
327.496 |
%
|
18,36
|
18,1304
|
18,88
|
18,84
|
| 22/08/2024 |
423.530 |
%
|
18,87
|
17,75
|
18,93
|
17,97
|
| 21/08/2024 |
182.969 |
%
|
19,18
|
18,88
|
19,403
|
19,31
|
| 20/08/2024 |
164.669 |
%
|
19,50
|
18,84
|
19,5675
|
19,08
|
| 19/08/2024 |
335.012 |
%
|
19,23
|
18,4519
|
19,82
|
19,75
|
| 16/08/2024 |
193.942 |
%
|
19,23
|
19,18
|
19,57
|
19,49
|
| 15/08/2024 |
358.532 |
%
|
20,105
|
19,11
|
20,12
|
19,24
|
| 14/08/2024 |
304.345 |
%
|
20,105
|
19,7001
|
20,47
|
20,07
|
| 13/08/2024 |
384.700 |
%
|
19,18
|
19,1105
|
20,68
|
20,52
|
| 12/08/2024 |
548.591 |
%
|
19,59
|
18,6805
|
20,1997
|
18,85
|
| 09/08/2024 |
295.351 |
%
|
19,835
|
19,18
|
19,98
|
19,53
|
| 08/08/2024 |
245.025 |
%
|
19,255
|
19,1702
|
19,96
|
19,77
|
| 07/08/2024 |
206.465 |
%
|
19,27
|
18,945
|
19,86
|
18,985
|
| 06/08/2024 |
329.677 |
%
|
19,27
|
18,81
|
19,85
|
19,11
|
| 05/08/2024 |
509.858 |
%
|
19,55
|
17,08
|
19,79
|
19,03
|
| 02/08/2024 |
500.669 |
%
|
19,55
|
18,73
|
19,935
|
18,91
|
| 01/08/2024 |
213.324 |
%
|
21,00
|
19,68
|
21,20
|
19,99
|
| 31/07/2024 |
231.824 |
%
|
20,90
|
20,66
|
21,5551
|
20,84
|
| 30/07/2024 |
244.938 |
%
|
21,29
|
20,0501
|
21,44
|
20,32
|
| 29/07/2024 |
282.249 |
%
|
20,96
|
20,895
|
21,68
|
21,25
|
| 26/07/2024 |
302.328 |
%
|
20,96
|
20,72
|
21,47
|
21,48
|
| 25/07/2024 |
299.045 |
%
|
20,96
|
20,26
|
20,93
|
20,34
|
| 24/07/2024 |
275.699 |
%
|
20,96
|
20,41
|
21,275
|
20,30
|
| 23/07/2024 |
223.001 |
%
|
21,25
|
20,70
|
21,22
|
20,73
|
| 22/07/2024 |
197.268 |
%
|
21,50
|
21,14
|
21,75
|
21,49
|
| 19/07/2024 |
195.139 |
%
|
22,05
|
20,79
|
21,4487
|
20,94
|
| 18/07/2024 |
263.236 |
%
|
22,05
|
21,34
|
22,625
|
21,36
|
| 17/07/2024 |
384.443 |
%
|
22,73
|
21,335
|
22,82
|
21,73
|
| 16/07/2024 |
795.188 |
%
|
22,18
|
21,685
|
23,225
|
23,21
|
| 15/07/2024 |
422.439 |
%
|
22,07
|
21,60
|
22,545
|
21,64
|
| 12/07/2024 |
215.307 |
%
|
22,76
|
22,76
|
23,46
|
23,21
|
| 11/07/2024 |
319.193 |
%
|
21,85
|
22,63
|
23,259
|
22,90
|
