JA Solar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.97	12.48	11.83	12.27	12.27	1.66%	110,335,464
Feb 5, 2026	12.67	12.67	11.98	12.07	12.07	-7.30%	157,616,336
Feb 4, 2026	12.16	13.08	12.03	13.02	13.02	6.81%	204,881,900
Feb 3, 2026	11.46	12.20	11.40	12.19	12.19	8.55%	154,712,400
Feb 2, 2026	11.49	11.69	11.22	11.23	11.23	-0.71%	68,146,080
Jan 30, 2026	11.86	11.99	11.13	11.31	11.31	-5.36%	101,155,000
Jan 29, 2026	11.83	12.35	11.75	11.95	11.95	0.59%	104,877,000
Jan 28, 2026	12.16	12.26	11.86	11.88	11.88	-3.18%	87,514,150
Jan 27, 2026	11.83	12.37	11.28	12.27	12.27	3.37%	142,046,960
Jan 26, 2026	12.42	12.56	11.83	11.87	11.87	-4.35%	119,751,206
Jan 23, 2026	11.42	12.41	11.42	12.41	12.41	8.86%	197,947,425
Jan 22, 2026	10.85	11.88	10.82	11.40	11.40	5.07%	128,850,200
Jan 21, 2026	10.85	11.06	10.70	10.85	10.85	-0.82%	57,278,180
Jan 20, 2026	11.53	11.69	10.88	10.94	10.94	-5.77%	89,861,130
Jan 19, 2026	11.49	11.70	11.30	11.61	11.61	0.09%	49,794,520
Jan 16, 2026	11.60	11.85	11.47	11.60	11.60	0.52%	59,246,541
Jan 15, 2026	11.58	11.82	11.45	11.54	11.54	-1.37%	55,781,135
Jan 14, 2026	11.61	12.02	11.52	11.70	11.70	0.26%	77,925,730
Jan 13, 2026	12.03	12.09	11.60	11.67	11.67	-4.19%	89,742,290
Jan 12, 2026	11.62	12.32	11.56	12.18	12.18	3.40%	89,005,380
Jan 9, 2026	12.06	12.17	11.70	11.78	11.78	-2.64%	72,643,510
Jan 8, 2026	11.81	12.20	11.69	12.10	12.10	1.94%	60,095,370
Jan 7, 2026	11.84	11.92	11.72	11.87	11.87	-0.25%	39,375,540
Jan 6, 2026	11.60	11.92	11.55	11.90	11.90	2.50%	45,117,210
Jan 5, 2026	11.58	11.65	11.44	11.61	11.61	1.40%	33,008,694
Dec 31, 2025	11.64	11.79	11.42	11.45	11.45	-1.63%	33,530,552
Dec 30, 2025	11.62	11.74	11.50	11.64	11.64	-1.02%	38,287,310
Dec 29, 2025	11.90	11.98	11.73	11.76	11.76	-0.51%	49,592,410
Dec 26, 2025	11.96	12.10	11.78	11.82	11.82	1.63%	66,067,810
Dec 25, 2025	11.42	11.76	11.36	11.63	11.63	1.75%	42,214,000
Dec 24, 2025	11.15	11.49	11.07	11.43	11.43	2.05%	45,731,400
Dec 23, 2025	11.25	11.35	11.15	11.20	11.20	-0.27%	36,248,427
Dec 22, 2025	11.14	11.26	11.11	11.23	11.23	0.81%	30,118,071
Dec 19, 2025	11.06	11.26	11.06	11.14	11.14	1.00%	38,766,700
Dec 18, 2025	11.09	11.20	11.02	11.03	11.03	-1.16%	26,787,380
Dec 17, 2025	10.90	11.17	10.90	11.16	11.16	2.57%	35,856,110
Dec 16, 2025	11.22	11.25	10.83	10.88	10.88	-3.55%	41,447,690
Dec 15, 2025	11.12	11.48	11.12	11.28	11.28	0.09%	40,822,110
Dec 12, 2025	11.15	11.30	11.06	11.27	11.27	1.53%	36,557,960
Dec 11, 2025	11.33	11.43	11.10	11.10	11.10	-1.77%	31,846,060
Dec 10, 2025	11.40	11.40	11.13	11.30	11.30	-1.40%	43,814,970
Dec 9, 2025	11.39	11.53	11.27	11.46	11.46	0.35%	41,730,970
Dec 8, 2025	11.31	11.50	11.28	11.42	11.42	0.62%	39,575,160
Dec 5, 2025	11.20	11.38	11.15	11.35	11.35	1.34%	45,887,650
Dec 4, 2025	11.40	11.46	11.17	11.20	11.20	-2.44%	50,708,830
Dec 3, 2025	11.78	11.82	11.45	11.48	11.48	-2.55%	49,049,080
Dec 2, 2025	12.06	12.07	11.75	11.78	11.78	-2.81%	44,599,390
Dec 1, 2025	12.17	12.20	11.97	12.12	12.12	0.41%	36,098,530
Nov 28, 2025	12.01	12.15	11.91	12.07	12.07	-0.08%	33,327,350
Nov 27, 2025	12.00	12.27	11.96	12.08	12.08	0.33%	45,349,000