JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
211.325 |
0,00%
|
22,00
|
22,00
|
23,13
|
22,95
|
| 14/02/2025 |
347.088 |
5,81%
|
22,05
|
21,9166
|
23,125
|
22,79
|
| 13/02/2025 |
199.661 |
3,88%
|
21,02
|
20,5189
|
21,795
|
21,69
|
| 12/02/2025 |
124.948 |
-0,48%
|
20,63
|
20,52
|
21,17
|
20,88
|
| 11/02/2025 |
186.446 |
-3,08%
|
21,17
|
20,80
|
21,44
|
20,98
|
| 10/02/2025 |
175.209 |
-0,64%
|
21,98
|
21,135
|
22,045
|
21,65
|
| 07/02/2025 |
300.743 |
2,16%
|
22,09
|
21,71
|
22,52
|
21,79
|
| 06/02/2025 |
251.343 |
3,19%
|
21,055
|
21,055
|
21,9193
|
21,33
|
| 05/02/2025 |
164.125 |
-0,96%
|
20,08
|
20,59
|
21,215
|
20,67
|
| 04/02/2025 |
237.132 |
5,94%
|
19,97
|
19,985
|
21,14
|
20,86
|
| 03/02/2025 |
349.144 |
-5,15%
|
21,14
|
19,69
|
20,35
|
19,70
|
| 31/01/2025 |
165.825 |
-0,95%
|
21,095
|
20,58
|
21,43
|
20,77
|
| 30/01/2025 |
164.243 |
3,71%
|
20,49
|
20,36
|
21,119
|
20,97
|
| 29/01/2025 |
168.864 |
-0,30%
|
20,69
|
20,06
|
20,86
|
20,23
|
| 28/01/2025 |
275.130 |
-1,99%
|
20,59
|
19,75
|
20,64
|
20,29
|
| 27/01/2025 |
208.673 |
-1,53%
|
20,72
|
20,50
|
21,88
|
20,65
|
| 24/01/2025 |
520.334 |
2,29%
|
19,57
|
20,445
|
21,505
|
20,97
|
| 23/01/2025 |
306.905 |
2,40%
|
20,24
|
19,22
|
20,53
|
20,50
|
| 22/01/2025 |
527.791 |
-1,53%
|
21,30
|
19,54
|
20,31
|
20,02
|
| 21/01/2025 |
610.247 |
-3,63%
|
21,30
|
20,1725
|
21,405
|
20,33
|
| 20/01/2025 |
334.274 |
0,00%
|
23,61
|
20,99
|
23,84
|
21,24
|
| 17/01/2025 |
728.269 |
-9,77%
|
23,84
|
20,99
|
23,8674
|
21,25
|
| 16/01/2025 |
308.712 |
-0,59%
|
23,58
|
22,98
|
23,65
|
23,54
|
| 15/01/2025 |
267.469 |
0,51%
|
24,34
|
23,55
|
24,47
|
23,68
|
| 14/01/2025 |
538.183 |
-4,27%
|
24,60
|
23,15
|
25,355
|
23,54
|
| 13/01/2025 |
290.940 |
-0,32%
|
24,60
|
23,84
|
24,70
|
24,59
|
| 10/01/2025 |
424.663 |
-5,52%
|
25,68
|
24,28
|
25,73
|
24,67
|
| 09/01/2025 |
366.711 |
-6,45%
|
27,02
|
25,81
|
27,2392
|
26,11
|
| 08/01/2025 |
361.713 |
-6,45%
|
26,68
|
25,81
|
27,2392
|
26,11
|
| 07/01/2025 |
432.653 |
5,96%
|
26,68
|
26,595
|
28,545
|
27,91
|
| 06/01/2025 |
383.819 |
0,50%
|
27,30
|
26,30
|
28,48
|
26,34
|
| 03/01/2025 |
162.679 |
0,77%
|
26,025
|
25,51
|
26,22
|
26,21
|
| 02/01/2025 |
236.900 |
4,46%
|
25,305
|
25,045
|
26,665
|
26,01
|
| 31/12/2024 |
0 |
0,04%
|
24,89
|
24,49
|
25,12
|
24,90
|
| 30/12/2024 |
178.411 |
-1,54%
|
25,24
|
24,47
|
25,22
|
24,91
|
| 27/12/2024 |
202.028 |
-1,10%
|
25,52
|
25,07
|
25,795
|
25,28
|
| 26/12/2024 |
289.651 |
-3,80%
|
26,60
|
25,373
|
26,815
|
25,56
|
| 24/12/2024 |
0 |
5,27%
|
25,66
|
25,65
|
27,15
|
26,57
|
| 23/12/2024 |
435.240 |
6,30%
|
23,99
|
24,02
|
25,38
|
25,24
|
| 20/12/2024 |
482.489 |
-1,00%
|
25,165
|
23,12
|
24,29
|
23,80
|
| 19/12/2024 |
303.233 |
-5,69%
|
25,165
|
23,94
|
25,06
|
24,02
|
| 18/12/2024 |
0 |
-4,14%
|
26,54
|
25,12
|
27,05
|
25,47
|
| 17/12/2024 |
288.757 |
-0,41%
|
26,44
|
25,91
|
27,13
|
26,56
|
| 16/12/2024 |
693.576 |
-4,41%
|
27,25
|
25,43
|
27,40
|
26,67
|
| 13/12/2024 |
306.046 |
0,76%
|
27,33
|
27,05
|
27,97
|
27,91
|
| 12/12/2024 |
376.851 |
0,87%
|
27,72
|
27,47
|
28,745
|
27,70
|
| 11/12/2024 |
569.446 |
-4,59%
|
27,87
|
27,075
|
29,80
|
27,46
|
| 10/12/2024 |
428.294 |
0,28%
|
27,87
|
27,72
|
29,08
|
28,78
|
| 09/12/2024 |
872.146 |
6,89%
|
26,50
|
27,69
|
29,674
|
28,70
|
| 06/12/2024 |
621.055 |
3,31%
|
24,45
|
25,80
|
26,96
|
26,85
|
| 05/12/2024 |
738.404 |
3,75%
|
25,84
|
24,32
|
26,45
|
25,99
|
| 04/12/2024 |
653.133 |
-5,33%
|
25,84
|
24,60
|
26,319
|
25,05
|
| 03/12/2024 |
1.127.997 |
7,09%
|
25,34
|
25,2343
|
27,29
|
26,46
|
| 02/12/2024 |
1.295.758 |
11,31%
|
22,49
|
22,40
|
25,33
|
24,70
|
| 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
|
