JA Solar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	8.93	8.93	8.41	8.47	-	-2.53%	30,282,940
Jun 16, 2026	8.62	8.74	8.53	8.69	8.69	-0.11%	52,152,910
Jun 15, 2026	8.80	8.81	8.56	8.70	8.70	-1.69%	70,742,480
Jun 12, 2026	8.93	9.08	8.76	8.85	8.85	-0.56%	108,324,700
Jun 11, 2026	9.06	9.16	8.75	8.90	8.90	-2.73%	99,196,420
Jun 10, 2026	8.23	9.15	8.02	9.15	9.15	9.98%	82,730,880
Jun 9, 2026	8.09	8.33	7.92	8.32	8.32	3.48%	54,545,129
Jun 8, 2026	8.28	8.45	7.99	8.04	8.04	-4.74%	52,685,240
Jun 5, 2026	8.62	8.68	8.40	8.44	8.44	-2.09%	49,055,450
Jun 4, 2026	8.59	8.73	8.49	8.62	8.62	-0.69%	44,053,120
Jun 3, 2026	8.77	8.86	8.65	8.68	8.68	-0.91%	40,291,630
Jun 2, 2026	9.07	9.09	8.69	8.76	8.76	-3.31%	57,365,960
Jun 1, 2026	9.08	9.24	9.03	9.06	9.06	-0.55%	39,570,000
May 29, 2026	9.47	9.49	9.08	9.11	9.11	-3.90%	56,973,710
May 28, 2026	9.32	9.51	9.18	9.48	9.48	1.28%	46,531,960
May 27, 2026	9.45	9.79	9.31	9.36	9.36	-1.16%	61,359,940
May 26, 2026	9.55	9.62	9.31	9.47	9.47	-1.76%	45,197,580
May 25, 2026	9.83	9.85	9.52	9.64	9.64	-1.93%	45,272,910
May 22, 2026	9.77	9.88	9.58	9.83	9.83	1.65%	49,163,150
May 21, 2026	10.08	10.22	9.66	9.67	9.67	-3.78%	61,714,440
May 20, 2026	10.09	10.25	9.96	10.05	10.05	-1.37%	51,201,890
May 19, 2026	10.26	10.38	9.92	10.19	10.19	-0.68%	67,354,650
May 18, 2026	10.28	10.40	10.15	10.26	10.26	-1.06%	46,268,900
May 15, 2026	10.91	10.93	10.32	10.37	10.37	-5.21%	102,257,000
May 14, 2026	11.16	11.39	10.91	10.94	10.94	-2.15%	78,505,490
May 13, 2026	11.00	11.21	10.91	11.18	11.18	0.54%	63,873,030
May 12, 2026	11.00	11.15	10.74	11.12	11.12	0.91%	88,181,080
May 11, 2026	10.93	11.12	10.92	11.02	11.02	0.73%	62,612,740
May 8, 2026	10.81	11.11	10.63	10.94	10.94	0.74%	82,845,130
May 7, 2026	10.91	11.09	10.85	10.86	10.86	-0.46%	55,475,550
May 6, 2026	10.89	11.03	10.82	10.91	10.91	0.37%	59,589,670
Apr 30, 2026	10.68	10.95	10.64	10.87	10.87	1.12%	46,528,550
Apr 29, 2026	10.42	10.79	10.28	10.75	10.75	1.90%	49,091,530
Apr 28, 2026	10.63	10.80	10.45	10.55	10.55	-1.22%	42,500,650
Apr 27, 2026	10.76	10.85	10.61	10.68	10.68	-1.66%	34,474,680
Apr 24, 2026	10.85	10.91	10.70	10.86	10.86	-0.09%	34,250,860
Apr 23, 2026	11.04	11.16	10.82	10.87	10.87	-1.00%	51,301,530
Apr 22, 2026	11.02	11.07	10.91	10.98	10.98	-0.63%	32,912,120
Apr 21, 2026	11.16	11.27	10.97	11.05	11.05	-0.90%	35,116,870
Apr 20, 2026	10.98	11.26	10.93	11.15	11.15	1.55%	50,146,220
Apr 17, 2026	10.88	11.05	10.78	10.98	10.98	0.37%	45,550,830
Apr 16, 2026	10.92	11.02	10.85	10.94	10.94	0.74%	39,000,200
Apr 15, 2026	11.06	11.11	10.82	10.86	10.86	-1.54%	38,763,460
Apr 14, 2026	11.16	11.20	10.88	11.03	11.03	-1.25%	52,437,580
Apr 13, 2026	10.64	11.48	10.61	11.17	11.17	3.91%	78,090,060
Apr 10, 2026	10.66	10.92	10.65	10.75	10.75	1.61%	48,394,300
Apr 9, 2026	10.77	10.77	10.53	10.58	10.58	-3.02%	48,985,080
Apr 8, 2026	10.45	10.99	10.39	10.91	10.91	6.23%	86,450,730
Apr 7, 2026	10.25	10.30	10.13	10.27	10.27	0.29%	38,999,640
Apr 3, 2026	10.92	10.96	10.23	10.24	10.24	-6.31%	81,359,480