JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
147 329 |
2,99%
|
16,41
|
16,41
|
17,00
|
16,90
|
| 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
|
| 27/04/2026 |
17 139 |
-0,77%
|
22,9897
|
22,27
|
22,9897
|
22,27
|
| 24/04/2026 |
184 791 |
-1,61%
|
22,8232
|
22,07
|
23,09
|
22,59
|
| 23/04/2026 |
332 067 |
1,19%
|
22,10
|
22,10
|
23,08
|
22,96
|
| 22/04/2026 |
551 850 |
10,85%
|
20,85
|
20,85
|
23,085
|
22,69
|
| 21/04/2026 |
430 776 |
-4,70%
|
21,61
|
20,331
|
21,61
|
20,47
|
| 20/04/2026 |
381 426 |
0,56%
|
21,44
|
20,80
|
21,78
|
21,48
|
| 17/04/2026 |
446 626 |
0,09%
|
21,65
|
21,275
|
22,09
|
21,36
|
| 16/04/2026 |
1 228 888 |
-11,64%
|
21,82
|
20,1901
|
22,6736
|
21,34
|
| 15/04/2026 |
335 215 |
0,37%
|
24,30
|
23,925
|
25,0379
|
24,22
|
| 14/04/2026 |
278 853 |
1,39%
|
23,86
|
23,79
|
24,3602
|
24,13
|
| 13/04/2026 |
238 345 |
3,89%
|
22,92
|
22,92
|
24,24
|
23,80
|
| 10/04/2026 |
166 355 |
0,00%
|
24,02
|
22,71
|
24,02
|
22,91
|
| 09/04/2026 |
223 510 |
-3,62%
|
23,90
|
22,715
|
24,085
|
22,91
|
| 08/04/2026 |
190 398 |
-0,29%
|
24,85
|
23,60
|
25,1974
|
23,77
|
| 07/04/2026 |
274 354 |
-0,08%
|
24,40
|
22,81
|
24,40
|
23,84
|
| 06/04/2026 |
183 462 |
-4,02%
|
25,00
|
23,81
|
25,00
|
23,86
|
| 02/04/2026 |
134 427 |
-2,24%
|
24,44
|
24,18
|
25,49
|
24,86
|
| 01/04/2026 |
127 556 |
0,08%
|
25,61
|
25,30
|
25,95
|
25,43
|
| 31/03/2026 |
151 461 |
5,31%
|
24,50
|
24,2201
|
25,41
|
25,41
|
| 30/03/2026 |
136 392 |
-4,47%
|
25,40
|
24,035
|
25,40
|
24,12
|
| 27/03/2026 |
110 015 |
-1,00%
|
25,61
|
24,89
|
25,7899
|
25,29
|
| 26/03/2026 |
144 562 |
-3,61%
|
25,60
|
25,34
|
26,14
|
25,52
|
