VIE:JKS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	13.64	13.90	13.48	13.90	13.90	2.06%	8
Jul 9, 2026	13.66	13.92	13.62	13.62	13.62	2.71%	395
Jul 8, 2026	13.86	14.12	13.26	13.26	13.26	-3.35%	11
Jul 7, 2026	14.02	14.46	13.72	13.72	13.72	-4.46%	469
Jul 6, 2026	14.26	14.36	14.14	14.36	14.36	1.41%	300
Jul 3, 2026	14.12	14.18	14.06	14.16	14.16	0.43%	-
Jul 2, 2026	14.24	14.44	14.10	14.10	14.10	-3.03%	499
Jul 1, 2026	14.72	14.80	14.54	14.54	14.54	-0.14%	-
Jun 30, 2026	14.12	14.56	14.12	14.56	14.56	7.69%	160
Jun 29, 2026	14.36	14.56	13.52	13.52	13.52	-7.14%	11
Jun 26, 2026	14.94	15.40	14.48	14.56	14.56	-2.41%	335
Jun 25, 2026	15.30	15.32	14.92	14.92	14.92	-3.37%	-
Jun 24, 2026	15.42	15.64	15.42	15.44	15.44	-0.26%	-
Jun 23, 2026	15.62	15.76	15.20	15.48	15.48	-2.52%	468
Jun 22, 2026	16.24	16.54	15.88	15.88	15.88	1.08%	1,696
Jun 18, 2026	16.76	17.08	16.76	17.00	15.71	-0.12%	-
Jun 17, 2026	16.94	17.12	16.94	17.02	15.73	0.47%	-
Jun 16, 2026	17.40	17.42	16.88	16.94	15.65	-1.97%	9
Jun 15, 2026	17.48	17.58	17.18	17.28	15.97	-	375
Jun 12, 2026	16.10	17.28	16.10	17.28	15.97	9.92%	3
Jun 11, 2026	15.38	15.72	15.20	15.72	14.53	3.15%	1
Jun 10, 2026	16.18	16.72	15.24	15.24	14.08	-4.99%	5
Jun 9, 2026	17.46	17.62	16.04	16.04	14.82	-8.86%	272
Jun 8, 2026	17.80	18.12	17.60	17.60	16.26	-2.87%	1
Jun 5, 2026	18.78	18.88	18.12	18.12	16.74	-2.79%	371
Jun 4, 2026	19.10	19.12	18.64	18.64	17.23	-2.61%	-
Jun 3, 2026	19.18	19.30	19.10	19.14	17.69	-0.52%	66
Jun 2, 2026	19.18	19.34	18.80	19.24	17.78	1.91%	93
Jun 1, 2026	19.76	19.96	18.88	18.88	17.45	-2.88%	355
May 29, 2026	19.58	19.66	19.44	19.44	17.96	0.52%	-
May 28, 2026	19.50	19.58	19.34	19.34	17.87	-1.23%	-
May 27, 2026	19.96	20.10	19.58	19.58	18.09	-2.83%	61
May 26, 2026	19.82	20.15	19.46	20.15	18.62	2.08%	64
May 25, 2026	19.74	19.94	19.70	19.74	18.24	2.71%	-
May 22, 2026	19.56	19.56	18.68	19.22	17.76	-2.24%	520
May 21, 2026	19.74	19.74	19.50	19.66	18.17	0.41%	-
May 20, 2026	19.40	19.58	19.40	19.58	18.09	1.35%	-
May 19, 2026	20.45	20.75	19.32	19.32	17.85	-6.21%	-
May 18, 2026	20.85	21.00	20.60	20.60	19.04	-2.83%	-