VIE:JKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.46	9.57	9.05	9.05	9.05	-3.31%	12
Sep 17, 2026	9.03	9.36	8.75	9.36	9.36	0.11%	156
Sep 16, 2026	9.52	9.52	9.35	9.35	9.35	0.21%	4
Sep 15, 2026	9.96	9.96	9.33	9.33	9.33	-5.28%	15
Sep 14, 2026	10.24	10.24	9.83	9.85	9.85	-3.24%	374
Sep 11, 2026	10.32	10.44	10.08	10.18	10.18	0.39%	221
Sep 10, 2026	10.52	10.70	10.00	10.14	10.14	-0.59%	107
Sep 9, 2026	11.24	11.24	10.20	10.20	10.20	-1.73%	3
Sep 8, 2026	10.40	10.48	10.38	10.38	10.38	0.39%	6
Sep 7, 2026	10.48	10.48	10.28	10.34	10.34	-1.34%	9
Sep 4, 2026	10.54	10.84	10.48	10.48	10.48	-1.87%	89
Sep 3, 2026	10.66	10.74	10.34	10.68	10.68	0.95%	587
Sep 2, 2026	10.88	10.88	10.58	10.58	10.58	-0.56%	6
Sep 1, 2026	10.96	11.02	10.64	10.64	10.64	-5.67%	15
Aug 31, 2026	11.82	11.82	11.28	11.28	11.28	-1.05%	3
Aug 28, 2026	11.66	11.68	11.40	11.40	11.40	-4.52%	9
Aug 27, 2026	11.90	11.94	11.40	11.94	11.94	2.40%	300
Aug 26, 2026	13.80	13.80	11.40	11.66	11.66	-13.24%	763
Aug 25, 2026	13.80	13.82	13.44	13.44	13.44	-5.22%	-
Aug 24, 2026	13.88	14.18	13.78	14.18	14.18	1.87%	37
Aug 21, 2026	13.70	13.92	13.70	13.92	13.92	-0.14%	1
Aug 20, 2026	14.54	14.58	13.94	13.94	13.94	-3.46%	8
Aug 19, 2026	14.34	14.44	14.18	14.44	14.44	0.98%	1
Aug 18, 2026	14.34	14.36	14.24	14.30	14.30	1.42%	15
Aug 17, 2026	14.44	14.56	14.10	14.10	14.10	-1.95%	351
Aug 14, 2026	14.36	14.38	14.12	14.38	14.38	1.99%	2
Aug 13, 2026	14.32	14.42	14.10	14.10	14.10	-0.84%	1
Aug 12, 2026	14.42	14.58	14.22	14.22	14.22	-2.74%	-
Aug 11, 2026	14.64	14.72	14.60	14.62	14.62	-0.81%	150
Aug 10, 2026	14.58	14.84	14.50	14.74	14.74	-	20
Aug 7, 2026	13.96	14.74	13.86	14.74	14.74	4.24%	-
Aug 6, 2026	13.56	14.18	13.42	14.14	14.14	4.59%	234
Aug 5, 2026	13.88	14.04	13.44	13.52	13.52	-2.59%	263
Aug 4, 2026	13.72	13.88	13.66	13.88	13.88	0.87%	-
Aug 3, 2026	13.52	13.76	13.28	13.76	13.76	5.20%	-
Jul 31, 2026	13.04	13.24	13.00	13.08	13.08	2.99%	102
Jul 30, 2026	13.16	13.16	12.70	12.70	12.70	-2.76%	31
Jul 29, 2026	13.32	13.42	13.06	13.06	13.06	-0.31%	1
Jul 28, 2026	13.42	13.70	13.00	13.10	13.10	-2.09%	19
Jul 27, 2026	13.58	13.58	13.18	13.38	13.38	0.90%	1
Jul 24, 2026	13.94	14.30	13.20	13.26	13.26	-4.47%	160
Jul 23, 2026	14.30	14.60	13.88	13.88	13.88	-5.71%	4
Jul 22, 2026	14.40	14.74	14.34	14.72	14.72	-2.26%	4
Jul 21, 2026	14.74	15.06	14.74	15.06	15.06	3.86%	-
Jul 20, 2026	14.70	14.70	14.38	14.50	14.50	1.97%	188
Jul 17, 2026	13.92	14.22	13.78	14.22	14.22	2.60%	160
Jul 16, 2026	13.94	14.00	13.82	13.86	13.86	1.02%	-
Jul 15, 2026	13.86	14.04	13.72	13.72	13.72	0.88%	333
Jul 14, 2026	13.68	13.92	13.60	13.60	13.60	-1.31%	179
Jul 13, 2026	13.76	13.84	13.62	13.78	13.78	-0.86%	5