JA Solar Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	78,090,066
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%	81,359,486
Apr 2, 2026	11.16	11.44	10.86	10.93	10.93	-3.10%	67,808,120
Apr 1, 2026	11.06	11.45	10.90	11.28	11.28	3.49%	78,437,144
Mar 31, 2026	11.29	11.42	10.89	10.90	10.90	-4.39%	78,081,563
Mar 30, 2026	11.94	12.18	11.26	11.40	11.40	-4.60%	97,198,600
Mar 27, 2026	11.59	12.10	11.50	11.95	11.95	1.36%	90,409,709
Mar 26, 2026	12.32	12.36	11.72	11.79	11.79	-4.15%	108,221,900
Mar 25, 2026	12.30	12.59	12.04	12.30	12.30	-0.40%	115,106,100
Mar 24, 2026	12.78	12.95	11.46	12.35	12.35	-1.52%	172,423,789
Mar 23, 2026	12.72	13.10	12.41	12.54	12.54	-1.26%	131,410,100
Mar 20, 2026	12.40	13.20	12.26	12.70	12.70	1.60%	151,705,700
Mar 19, 2026	12.23	12.78	12.19	12.50	12.50	1.13%	98,982,150
Mar 18, 2026	12.74	12.86	12.20	12.36	12.36	-2.83%	93,677,370
Mar 17, 2026	12.80	13.39	12.68	12.72	12.72	0.24%	119,603,600
Mar 16, 2026	12.93	13.16	12.60	12.69	12.69	-0.39%	98,360,410
Mar 13, 2026	12.90	13.16	12.70	12.74	12.74	-1.62%	120,905,524
Mar 12, 2026	12.38	13.17	12.15	12.95	12.95	4.44%	168,059,400
Mar 11, 2026	12.31	12.60	12.23	12.40	12.40	0.16%	89,620,660
Mar 10, 2026	12.30	12.45	12.13	12.38	12.38	0.24%	77,511,474
Mar 9, 2026	12.09	12.48	12.04	12.35	12.35	1.15%	91,450,781
Mar 6, 2026	11.96	12.34	11.74	12.21	12.21	1.24%	78,753,870
Mar 5, 2026	11.98	12.17	11.78	12.06	12.06	2.12%	78,195,750
Mar 4, 2026	11.75	12.07	11.58	11.81	11.81	-0.51%	77,948,730
Mar 3, 2026	11.99	12.53	11.80	11.87	11.87	0.17%	118,151,200
Mar 2, 2026	11.85	12.25	11.72	11.85	11.85	-2.07%	69,298,680
Feb 27, 2026	11.90	12.32	11.90	12.10	12.10	0.92%	67,874,900
Feb 26, 2026	12.15	12.19	11.96	11.99	11.99	-1.96%	51,449,420
Feb 25, 2026	12.16	12.32	12.12	12.23	12.23	0.58%	61,471,320
Feb 24, 2026	12.04	12.34	12.02	12.16	12.16	2.44%	80,925,980
Feb 13, 2026	12.08	12.12	11.86	11.87	11.87	-2.38%	58,266,790
Feb 12, 2026	12.25	12.32	12.06	12.16	12.16	-0.73%	63,216,570