JinkoSolar Holding Company Limited ADR (JKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 25/03/2026 |
201.944 |
3,80%
|
26,00
|
25,6101
|
26,72
|
26,49
|
| 24/03/2026 |
363.137 |
6,73%
|
24,74
|
24,47
|
25,88
|
25,52
|
| 23/03/2026 |
274.636 |
2,16%
|
23,95
|
23,34
|
24,38
|
23,91
|
| 20/03/2026 |
265.273 |
-1,24%
|
24,62
|
23,23
|
24,63
|
23,40
|
| 19/03/2026 |
208.832 |
-2,02%
|
23,42
|
22,825
|
23,755
|
23,73
|
| 18/03/2026 |
185.250 |
-2,75%
|
24,83
|
23,985
|
25,01
|
24,22
|
| 17/03/2026 |
147.656 |
-2,16%
|
25,79
|
24,82
|
25,93
|
24,91
|
| 16/03/2026 |
119.528 |
-0,47%
|
25,4207
|
25,16
|
25,918
|
25,46
|
| 13/03/2026 |
144.149 |
-0,78%
|
25,49
|
25,33
|
26,49
|
25,58
|
| 12/03/2026 |
164.217 |
-0,39%
|
25,90
|
25,47
|
26,095
|
25,78
|
| 11/03/2026 |
232.361 |
2,05%
|
25,29
|
24,56
|
26,4541
|
25,88
|
| 10/03/2026 |
277.690 |
5,67%
|
25,00
|
24,8239
|
25,82
|
25,36
|
| 09/03/2026 |
200.916 |
2,68%
|
22,837
|
22,837
|
24,0899
|
24,00
|
| 06/03/2026 |
126.562 |
-1,98%
|
23,60
|
23,18
|
23,88
|
23,34
|
| 05/03/2026 |
139.613 |
-1,22%
|
24,67
|
23,4492
|
24,67
|
23,80
|
| 04/03/2026 |
200.109 |
1,82%
|
24,175
|
23,72
|
24,48
|
24,11
|
