JA Solar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	12.79	13.02	12.65	12.81	12.81	-0.39%	43,632,759
Sep 25, 2025	12.65	13.19	12.61	12.86	12.86	0.94%	71,531,852
Sep 24, 2025	12.10	12.79	12.03	12.74	12.74	4.60%	64,281,992
Sep 23, 2025	12.36	12.45	11.90	12.18	12.18	-1.69%	51,625,158
Sep 22, 2025	12.76	12.79	12.25	12.39	12.39	-3.35%	59,873,940
Sep 19, 2025	12.90	12.94	12.70	12.82	12.82	-1.08%	50,364,303
Sep 18, 2025	13.53	13.59	12.80	12.96	12.96	-5.54%	92,378,803
Sep 17, 2025	13.48	13.90	13.31	13.72	13.72	0.66%	62,953,789
Sep 16, 2025	13.38	13.84	13.14	13.63	13.63	2.79%	70,614,741
Sep 15, 2025	13.21	13.76	13.20	13.26	13.26	-0.23%	67,761,858
Sep 12, 2025	13.30	13.42	13.17	13.29	13.29	-0.37%	47,581,332
Sep 11, 2025	13.14	13.39	13.10	13.34	13.34	0.68%	55,165,216
Sep 10, 2025	13.42	13.51	12.76	13.25	13.25	-2.50%	95,104,578
Sep 9, 2025	14.09	14.28	13.47	13.59	13.59	-4.43%	97,647,348
Sep 8, 2025	14.07	14.30	13.76	14.22	14.22	1.50%	122,516,987
Sep 5, 2025	13.25	14.05	13.22	14.01	14.01	3.78%	185,010,591
Sep 4, 2025	12.55	13.75	12.55	13.50	13.50	8.00%	223,791,889
Sep 3, 2025	12.37	12.68	12.15	12.50	12.50	2.12%	91,438,487
Sep 2, 2025	12.68	12.85	12.20	12.24	12.24	-3.77%	57,922,966
Sep 1, 2025	12.62	12.80	12.33	12.72	12.72	0.47%	65,813,206
Aug 29, 2025	12.44	13.08	12.42	12.66	12.66	1.52%	103,757,420
Aug 28, 2025	12.10	12.50	12.00	12.47	12.47	2.97%	73,895,406
Aug 27, 2025	12.51	12.72	12.10	12.11	12.11	-3.35%	68,949,732
Aug 26, 2025	12.58	12.84	12.49	12.53	12.53	-0.87%	60,638,738
Aug 25, 2025	12.30	12.87	12.25	12.64	12.64	3.02%	98,026,635
Aug 22, 2025	12.06	12.30	11.98	12.27	12.27	0.99%	58,350,136
Aug 21, 2025	12.01	12.23	11.96	12.15	12.15	0.33%	61,781,953
Aug 20, 2025	12.26	12.36	11.85	12.11	12.11	1.85%	102,789,139
Aug 19, 2025	11.99	12.08	11.80	11.89	11.89	-1.16%	62,388,800
Aug 18, 2025	11.75	12.18	11.74	12.03	12.03	3.35%	113,005,351
Aug 15, 2025	10.81	11.74	10.80	11.64	11.64	7.28%	141,094,750
Aug 14, 2025	11.12	11.14	10.77	10.85	10.85	-2.60%	47,485,238
Aug 13, 2025	11.07	11.24	11.01	11.14	11.14	0.72%	38,955,403
Aug 12, 2025	11.24	11.29	11.01	11.06	11.06	-1.69%	44,770,858
Aug 11, 2025	10.97	11.33	10.93	11.25	11.25	2.65%	54,578,281
Aug 8, 2025	11.01	11.13	10.94	10.96	10.96	-0.63%	40,310,637
Aug 7, 2025	11.21	11.31	10.99	11.03	11.03	-1.61%	39,923,052
Aug 6, 2025	11.13	11.36	11.02	11.21	11.21	0.09%	38,658,112
Aug 5, 2025	11.09	11.24	11.02	11.20	11.20	0.99%	37,660,407
Aug 4, 2025	11.05	11.10	10.92	11.09	11.09	-0.81%	38,714,863
Aug 1, 2025	11.05	11.41	10.99	11.18	11.18	1.08%	52,817,778
Jul 31, 2025	11.53	11.64	10.94	11.06	11.06	-4.82%	97,010,651
Jul 30, 2025	11.76	11.97	11.60	11.62	11.62	-2.02%	55,906,859
Jul 29, 2025	11.60	11.87	11.43	11.86	11.86	1.98%	57,373,260
Jul 28, 2025	11.55	11.80	11.33	11.63	11.63	-0.17%	56,796,884
Jul 25, 2025	11.91	11.98	11.61	11.65	11.65	-2.27%	59,846,767
Jul 24, 2025	11.61	12.05	11.52	11.92	11.92	2.32%	75,916,856
Jul 23, 2025	12.12	12.27	11.62	11.65	11.65	-3.80%	102,053,143
Jul 22, 2025	11.74	12.11	11.45	12.11	12.11	3.68%	117,549,175
Jul 21, 2025	11.46	11.80	11.38	11.68	11.68	2.01%	73,550,631