JA Solar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	11.01	11.29	11.01	11.04	11.04	-1.87%	26,327,436
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
Jul 18, 2025	11.49	11.85	11.38	11.45	11.45	-1.63%	80,884,761
Jul 17, 2025	11.56	11.80	11.35	11.64	11.64	3.37%	120,390,406
Jul 16, 2025	11.25	11.30	11.13	11.26	11.26	0.18%	65,699,964
Jul 15, 2025	11.44	11.56	11.12	11.24	11.24	-2.85%	89,253,007
Jul 14, 2025	11.62	11.87	11.53	11.57	11.57	-1.45%	94,368,939
Jul 11, 2025	12.09	12.09	11.60	11.74	11.74	-0.59%	168,166,642
Jul 10, 2025	10.75	11.81	10.75	11.81	11.81	9.96%	214,577,668
Jul 9, 2025	10.85	11.05	10.71	10.74	10.74	-1.74%	89,630,638
Jul 8, 2025	10.33	10.99	10.30	10.93	10.93	5.71%	129,635,392
Jul 7, 2025	10.35	10.49	10.25	10.34	10.34	-0.86%	51,034,851
Jul 4, 2025	10.71	10.75	10.33	10.43	10.43	-1.04%	92,621,497
Jul 3, 2025	10.57	10.61	10.31	10.54	10.54	-0.09%	107,921,680
Jul 2, 2025	9.88	10.76	9.82	10.55	10.55	7.43%	203,850,369
Jul 1, 2025	9.93	9.94	9.73	9.82	9.82	-1.60%	58,849,832
Jun 30, 2025	9.91	10.13	9.81	9.98	9.98	2.57%	85,516,428
Jun 27, 2025	9.56	10.01	9.54	9.73	9.73	2.21%	123,294,205
Jun 26, 2025	9.67	9.82	9.51	9.52	9.52	-1.86%	61,028,904
Jun 25, 2025	9.61	9.72	9.47	9.70	9.70	0.94%	73,551,304
Jun 24, 2025	9.48	9.64	9.42	9.61	9.61	2.02%	57,932,605
Jun 23, 2025	9.29	9.49	9.20	9.42	9.42	0.11%	50,967,700
Jun 20, 2025	9.46	9.94	9.36	9.41	9.41	0.53%	124,304,430
Jun 19, 2025	9.63	9.73	9.36	9.36	9.36	-3.41%	40,446,692
Jun 18, 2025	9.63	9.78	9.53	9.69	9.69	0.52%	29,407,282
Jun 17, 2025	9.63	9.74	9.52	9.64	9.64	0.10%	25,037,919
Jun 16, 2025	9.53	9.73	9.50	9.63	9.63	0.84%	26,876,704
Jun 13, 2025	9.90	9.90	9.53	9.55	9.55	-3.63%	40,569,872
Jun 12, 2025	9.90	9.99	9.79	9.91	9.91	-	37,452,522
Jun 11, 2025	9.79	10.10	9.77	9.91	9.91	1.64%	66,005,571
Jun 10, 2025	9.71	9.95	9.69	9.75	9.75	-	63,525,107
Jun 9, 2025	9.33	9.82	9.29	9.75	9.75	4.39%	82,742,237
Jun 6, 2025	9.40	9.41	9.29	9.34	9.34	-0.43%	25,477,334
Jun 5, 2025	9.35	9.40	9.26	9.38	9.38	-	29,044,524
Jun 4, 2025	9.23	9.41	9.20	9.38	9.38	2.07%	43,378,081