VIE:JKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.18	19.34	18.80	19.24	19.24	1.91%	93
Jun 1, 2026	19.76	19.96	18.88	18.88	18.88	-2.88%	355
May 29, 2026	19.58	19.66	19.44	19.44	19.44	0.52%	-
May 28, 2026	19.50	19.58	19.34	19.34	19.34	-1.23%	-
May 27, 2026	19.96	20.10	19.58	19.58	19.58	-2.83%	61
May 26, 2026	19.82	20.15	19.46	20.15	20.15	2.08%	64
May 25, 2026	19.74	19.94	19.70	19.74	19.74	2.71%	-
May 22, 2026	19.56	19.56	18.68	19.22	19.22	-2.24%	520
May 21, 2026	19.74	19.74	19.50	19.66	19.66	0.41%	-
May 20, 2026	19.40	19.58	19.40	19.58	19.58	1.35%	-
May 19, 2026	20.45	20.75	19.32	19.32	19.32	-6.21%	-
May 18, 2026	20.85	21.00	20.60	20.60	20.60	-2.83%	-
May 15, 2026	20.75	21.20	20.75	21.20	21.20	0.95%	-
May 14, 2026	22.30	22.30	21.00	21.00	21.00	-5.83%	-
May 13, 2026	21.40	22.30	21.30	22.30	22.30	5.44%	254
May 12, 2026	22.00	22.00	21.15	21.15	21.15	-3.42%	-
May 11, 2026	21.05	21.90	20.70	21.90	21.90	4.29%	-
May 8, 2026	19.84	21.00	19.84	21.00	21.00	6.17%	-
May 7, 2026	20.40	20.40	19.78	19.78	19.78	-1.84%	-
May 6, 2026	20.70	21.05	20.15	20.15	20.15	-3.36%	-
May 5, 2026	20.75	20.85	20.60	20.85	20.85	1.46%	-
May 4, 2026	20.40	20.65	20.30	20.55	20.55	6.70%	-
Apr 30, 2026	18.26	19.26	18.26	19.26	19.26	3.33%	-
Apr 29, 2026	18.94	19.24	18.46	18.64	18.64	0.22%	708
Apr 28, 2026	18.80	19.06	18.60	18.60	18.60	-0.43%	-
Apr 27, 2026	19.52	19.52	18.68	18.68	18.68	-1.79%	-
Apr 24, 2026	19.58	19.74	19.02	19.02	19.02	-1.65%	-
Apr 23, 2026	19.16	19.34	19.16	19.34	19.34	1.90%	-
Apr 22, 2026	17.70	18.98	17.70	18.98	18.98	5.56%	-
Apr 21, 2026	18.20	18.38	17.98	17.98	17.98	-1.53%	-
Apr 20, 2026	18.16	18.30	18.16	18.26	18.26	-1.51%	-
Apr 17, 2026	18.26	18.54	18.26	18.54	18.54	3.69%	-
Apr 16, 2026	20.95	21.00	17.88	17.88	17.88	-14.04%	730
Apr 15, 2026	20.40	20.80	20.40	20.80	20.80	1.22%	-
Apr 14, 2026	20.45	20.55	20.45	20.55	20.55	0.24%	-
Apr 13, 2026	19.66	20.50	19.66	20.50	20.50	3.96%	-
Apr 10, 2026	19.82	19.82	19.72	19.72	19.72	-1.65%	119
Apr 9, 2026	20.55	20.60	20.05	20.05	20.05	-2.91%	-
Apr 8, 2026	21.35	21.45	20.65	20.65	20.65	3.87%	-
Apr 7, 2026	20.90	21.10	19.88	19.88	19.88	-8.81%	-
Apr 2, 2026	21.70	21.90	21.65	21.80	21.80	-1.58%	-
Apr 1, 2026	22.15	22.15	21.95	22.15	22.15	3.02%	-
Mar 31, 2026	21.35	21.50	21.30	21.50	21.50	0.47%	60
Mar 30, 2026	21.95	22.10	21.40	21.40	21.40	-3.60%	-
Mar 27, 2026	22.50	22.50	22.00	22.20	22.20	-0.45%	-
Mar 26, 2026	22.45	22.60	22.15	22.30	22.30	-2.83%	100
Mar 25, 2026	22.20	22.95	22.10	22.95	22.95	3.61%	-
Mar 24, 2026	20.85	22.15	20.80	22.15	22.15	7.79%	200
Mar 23, 2026	20.10	20.55	20.10	20.55	20.55	-1.91%	-
Mar 20, 2026	21.20	21.75	20.95	20.95	20.95	4.23%	-