Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JA Solar Holdings, Co., Ltd. - American depositary shares, each representing fiv (NQ: JASO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 9.650 10.34 9.600 9.880 0 +0.39(+4.11%)
Sep 26, 2013 9.600 9.850 9.320 9.490 3,085,167 +0.02(+0.21%)
Sep 25, 2013 8.750 9.655 8.750 9.470 0 +0.72(+8.23%)
Sep 24, 2013 8.560 8.970 8.410 8.750 0 +0.15(+1.74%)
Sep 23, 2013 8.930 9.050 8.215 8.600 0 -0.37(-4.12%)
Sep 20, 2013 8.700 9.200 8.660 8.970 0 +0.28(+3.22%)
Sep 19, 2013 8.720 8.860 8.650 8.690 0 +0.04(+0.46%)
Sep 18, 2013 8.480 8.930 8.460 8.650 0 +0.13(+1.59%)
Sep 17, 2013 8.730 8.800 8.420 8.515 0 -0.20(-2.24%)
Sep 16, 2013 9.000 9.040 8.660 8.710 0 -0.04(-0.46%)
Sep 13, 2013 8.650 8.850 8.360 8.750 0 +0.19(+2.22%)
Sep 12, 2013 9.000 9.000 8.550 8.560 0 -0.47(-5.20%)
Sep 11, 2013 9.020 9.260 8.780 9.030 0 -0.02(-0.22%)
Sep 10, 2013 9.500 9.880 8.950 9.050 4,400,294 -0.26(-2.79%)
Sep 09, 2013 8.630 9.398 8.620 9.310 3,309,641 +0.57(+6.52%)
Sep 06, 2013 8.820 9.070 8.190 8.740 0 +0.02(+0.23%)
Sep 05, 2013 8.530 8.940 8.520 8.720 2,639,485 +0.05(+0.58%)
Sep 04, 2013 7.440 8.760 7.260 8.670 0 +1.19(+15.91%)
Sep 03, 2013 7.200 7.570 7.110 7.480 0 +0.40(+5.65%)
Aug 30, 2013 7.590 7.610 7.000 7.080 0 -0.33(-4.45%)
Aug 29, 2013 7.800 7.840 7.330 7.410 4,420,061 -0.55(-6.91%)
Aug 28, 2013 7.750 8.130 7.710 7.960 0 +0.21(+2.71%)
Aug 27, 2013 8.190 8.240 7.620 7.750 0 -0.56(-6.74%)
Aug 26, 2013 8.450 8.510 8.230 8.310 0 -0.03(-0.36%)
Aug 23, 2013 8.430 8.480 8.190 8.340 0 +0.11(+1.34%)
Aug 22, 2013 8.270 8.430 8.040 8.230 0 +0.07(+0.86%)
Aug 21, 2013 7.700 8.350 7.680 8.160 0 +0.34(+4.35%)
Aug 20, 2013 7.450 7.900 7.340 7.820 0 +0.51(+6.98%)
Aug 19, 2013 7.650 7.690 7.280 7.310 0 -0.32(-4.19%)
Aug 16, 2013 7.590 7.809 7.510 7.630 0 +0.04(+0.53%)
Aug 15, 2013 7.820 7.820 7.525 7.590 1,404,793 -0.35(-4.41%)
Aug 14, 2013 8.460 8.490 7.812 7.940 2,580,199 -0.36(-4.34%)
Aug 13, 2013 8.580 8.680 8.250 8.300 860,053 -0.18(-2.12%)
Aug 12, 2013 8.270 8.680 8.270 8.480 1,004,582 +0.07(+0.87%)
Aug 09, 2013 8.190 8.420 8.130 8.407 1,159,026 +0.10(+1.17%)
Aug 08, 2013 8.050 8.480 8.021 8.310 1,622,585 +0.29(+3.62%)
Aug 07, 2013 8.220 8.400 7.960 8.020 1,993,035 -0.72(-8.24%)
Aug 06, 2013 9.000 9.230 8.650 8.740 2,097,185 -0.01(-0.11%)
Aug 05, 2013 8.570 9.000 8.555 8.750 1,485,908 +0.35(+4.17%)
Aug 02, 2013 8.850 8.949 8.350 8.400 1,467,841 -0.48(-5.41%)
Aug 01, 2013 9.420 9.490 8.800 8.880 1,622,886 -0.44(-4.72%)
Jul 31, 2013 9.410 9.600 9.270 9.320 0 -0.09(-0.96%)
Jul 30, 2013 9.370 9.470 9.150 9.410 0 +0.13(+1.40%)
Jul 29, 2013 9.500 9.550 9.080 9.280 0 +0.39(+4.39%)
Jul 26, 2013 8.880 9.100 8.730 8.890 0 -0.16(-1.77%)
Jul 25, 2013 8.930 9.160 8.760 9.050 0 +0.12(+1.34%)
Jul 24, 2013 9.250 9.510 8.770 8.930 1,695,528 -0.27(-2.93%)
Jul 23, 2013 9.500 9.910 9.150 9.200 0 -0.24(-2.54%)
Jul 22, 2013 8.795 9.579 8.750 9.440 2,766,652 +0.69(+7.89%)
Jul 19, 2013 8.650 9.007 8.580 8.750 1,008,460 -0.02(-0.23%)
Jul 18, 2013 8.790 9.120 8.620 8.770 1,689,584 +0.00(+0.00%)
Jul 17, 2013 9.110 9.180 8.550 8.770 1,792,785 -0.21(-2.34%)
Jul 16, 2013 8.870 9.200 8.501 8.980 4,787,235 +0.03(+0.38%)
Jul 15, 2013 8.150 8.950 8.000 8.946 5,540,529 +1.17(+14.99%)
Jul 12, 2013 7.950 8.150 7.700 7.780 0 -0.16(-2.02%)
Jul 11, 2013 7.980 8.150 7.680 7.940 1,765,734 +0.19(+2.45%)
Jul 10, 2013 7.490 7.860 7.400 7.750 1,141,787 +0.12(+1.57%)
Jul 09, 2013 8.120 8.220 7.560 7.630 2,024,095 -0.50(-6.15%)
Jul 08, 2013 8.350 8.550 7.810 8.130 4,158,338 +0.17(+2.14%)
Jul 05, 2013 7.230 7.960 7.210 7.960 0 +0.95(+13.55%)
Jul 03, 2013 6.930 7.179 6.890 7.010 0 +0.02(+0.29%)
Jul 02, 2013 7.250 7.560 6.830 6.990 0 -0.29(-3.98%)
Jul 01, 2013 7.300 7.620 7.242 7.280 0 +0.08(+1.11%)
Jun 28, 2013 7.020 7.340 7.000 7.200 1,318,314 +0.30(+4.35%)
Jun 26, 2013 6.490 7.080 6.470 6.900 2,218,689 +0.57(+9.00%)
Jun 25, 2013 6.180 6.390 6.060 6.330 0 +0.31(+5.15%)
Jun 24, 2013 6.190 6.250 5.900 6.020 1,645,742 -0.35(-5.49%)
Jun 21, 2013 6.330 6.530 6.100 6.370 2,072,910 +0.18(+2.91%)
Jun 20, 2013 6.530 6.640 6.130 6.190 0 -0.47(-7.06%)
Jun 19, 2013 6.840 6.950 6.580 6.660 0 -0.22(-3.20%)
Jun 18, 2013 6.990 7.130 6.810 6.880 0 -0.11(-1.57%)
Jun 17, 2013 7.180 7.300 6.910 6.990 2,083,451 +0.12(+1.75%)
Jun 14, 2013 6.970 7.030 6.630 6.870 0 -0.01(-0.15%)
Jun 13, 2013 6.670 6.960 6.585 6.880 1,231,724 +0.16(+2.38%)
Jun 12, 2013 7.130 7.260 6.690 6.720 1,850,157 -0.36(-5.08%)
Jun 11, 2013 7.420 7.600 7.010 7.080 2,518,739 -0.66(-8.53%)
Jun 10, 2013 6.730 7.870 6.700 7.740 3,325,699 +0.92(+13.49%)
Jun 07, 2013 7.210 7.340 6.750 6.820 0 -0.22(-3.12%)
Jun 06, 2013 6.980 7.100 6.800 7.040 1,187,483 +0.14(+2.03%)
Jun 05, 2013 6.990 7.300 6.670 6.900 3,158,928 -0.70(-9.21%)
Jun 04, 2013 7.570 8.100 7.550 7.600 2,290,153 +0.07(+0.93%)
Jun 03, 2013 7.260 7.550 7.050 7.530 1,793,649 +0.19(+2.59%)
May 31, 2013 7.710 7.850 7.270 7.340 1,749,544 -0.48(-6.14%)
May 30, 2013 8.030 8.240 7.800 7.820 1,926,542 -0.03(-0.38%)
May 29, 2013 7.660 8.100 7.620 7.850 2,564,101 -0.10(-1.26%)
May 28, 2013 8.560 8.770 7.730 7.950 4,465,433 -0.08(-1.00%)
May 24, 2013 8.180 8.810 7.800 8.030 0 +0.09(+1.13%)
May 23, 2013 7.750 8.380 7.620 7.940 5,558,371 -0.23(-2.82%)
May 22, 2013 9.430 9.740 8.050 8.170 8,097,083 -1.31(-13.82%)
May 21, 2013 11.02 11.40 9.450 9.480 22,724,878 -0.08(-0.81%)
May 20, 2013 6.700 9.860 6.380 9.557 22,365,044 +3.95(+70.37%)
May 17, 2013 5.500 5.730 5.460 5.610 1,313,100 +0.16(+2.94%)
May 16, 2013 5.760 5.910 5.340 5.450 888,696 -0.27(-4.72%)
May 15, 2013 5.430 6.050 5.430 5.720 0 +0.23(+4.19%)
May 13, 2013 5.410 5.790 5.410 5.490 1,801,414 +0.12(+2.23%)
May 10, 2013 4.800 5.390 4.790 5.370 0 +0.56(+11.64%)
May 09, 2013 4.680 4.929 4.600 4.810 0 +0.09(+1.91%)
May 08, 2013 4.800 4.900 4.590 4.720 0 -0.12(-2.48%)
May 07, 2013 5.180 5.180 4.750 4.840 0 -0.28(-5.47%)
May 06, 2013 5.060 5.250 5.020 5.120 0 +0.04(+0.79%)
May 03, 2013 5.360 5.370 5.070 5.080 0 -0.29(-5.40%)
May 02, 2013 4.870 5.400 4.750 5.370 602,563 +0.53(+10.95%)
May 01, 2013 5.020 5.030 4.760 4.840 0 -0.20(-3.97%)
Apr 30, 2013 5.100 5.350 4.960 5.040 0 -0.16(-3.08%)
Apr 29, 2013 4.810 5.250 4.750 5.200 929,500 +0.39(+8.11%)
Apr 26, 2013 4.580 4.853 4.590 4.810 768,567 +0.22(+4.79%)
Apr 25, 2013 4.530 4.630 4.440 4.590 419,894 +0.12(+2.68%)
Apr 24, 2013 4.340 4.590 4.300 4.470 0 +0.17(+3.95%)
Apr 23, 2013 4.190 4.375 4.120 4.300 618,032 +0.14(+3.37%)
Apr 22, 2013 4.220 4.280 4.139 4.160 244,120 -0.03(-0.72%)
Apr 19, 2013 4.110 4.290 4.020 4.190 337,264 +0.02(+0.48%)
Apr 18, 2013 4.080 4.275 4.040 4.170 227,349 +0.08(+1.96%)
Apr 17, 2013 3.950 4.290 3.950 4.090 422,997 +0.05(+1.24%)
Apr 16, 2013 4.070 4.160 3.940 4.040 172,230 +0.06(+1.51%)
Apr 15, 2013 4.390 4.430 3.870 3.980 1,141,702 -0.50(-11.16%)
Apr 12, 2013 4.490 4.500 4.250 4.480 165,674 -0.04(-0.88%)
Apr 11, 2013 4.460 4.690 4.430 4.520 436,427 +0.07(+1.57%)
Apr 10, 2013 4.320 4.480 4.200 4.450 645,847 +0.04(+0.91%)
Apr 09, 2013 3.730 4.470 3.690 4.410 1,596,550 +0.72(+19.51%)
Apr 08, 2013 3.600 3.770 3.600 3.690 173,181 +0.13(+3.65%)
Apr 05, 2013 3.430 3.600 3.370 3.560 163,056 +0.02(+0.56%)
Apr 04, 2013 3.510 3.650 3.450 3.540 184,888 +0.03(+0.85%)
Apr 03, 2013 3.560 3.590 3.500 3.510 277,577 -0.03(-0.85%)
Apr 02, 2013 3.650 3.670 3.500 3.540 171,419 -0.04(-1.12%)
Apr 01, 2013 3.620 3.790 3.530 3.580 212,562 -0.04(-1.10%)
Mar 28, 2013 3.710 3.720 3.620 3.620 260,565 -0.11(-2.95%)
Mar 27, 2013 3.670 3.790 3.650 3.730 173,020 -0.01(-0.27%)
Mar 26, 2013 3.650 3.750 3.600 3.740 229,244 +0.03(+0.81%)
Mar 25, 2013 4.000 4.000 3.570 3.710 944,327 -0.45(-10.73%)
Mar 22, 2013 4.240 4.360 4.080 4.156 296,591 -0.04(-1.05%)
Mar 21, 2013 4.200 4.400 4.170 4.200 240,498 -0.15(-3.45%)
Mar 20, 2013 4.210 4.550 4.150 4.350 389,920 +0.19(+4.57%)
Mar 19, 2013 4.300 4.530 4.110 4.160 501,853 -0.22(-5.02%)
Mar 18, 2013 4.520 4.620 4.350 4.380 299,872 -0.24(-5.19%)
Mar 15, 2013 4.400 4.650 4.400 4.620 469,932 +0.18(+4.05%)
Mar 14, 2013 4.560 4.670 4.410 4.440 452,779 -0.11(-2.42%)
Mar 13, 2013 4.750 4.820 4.430 4.550 311,195 -0.20(-4.21%)
Mar 12, 2013 4.720 4.870 4.580 4.750 173,065 +0.02(+0.42%)
Mar 11, 2013 4.830 4.850 4.670 4.730 284,841 -0.09(-1.87%)
Mar 08, 2013 4.750 4.880 4.651 4.820 279,451 +0.15(+3.21%)
Mar 07, 2013 4.780 4.780 4.540 4.670 128,883 +0.03(+0.65%)
Mar 06, 2013 4.430 4.890 4.430 4.640 558,067 +0.25(+5.69%)
Mar 05, 2013 4.300 4.410 4.284 4.390 314,587 +0.10(+2.33%)
Mar 04, 2013 4.470 4.470 4.290 4.290 394,411 -0.17(-3.81%)
Mar 01, 2013 4.480 4.640 4.310 4.460 366,213 +0.01(+0.22%)
Feb 28, 2013 4.560 4.560 4.400 4.450 382,724 -0.04(-0.89%)
Feb 27, 2013 4.280 4.520 4.220 4.490 563,169 -0.02(-0.44%)
Feb 26, 2013 4.740 4.880 4.500 4.510 726,996 -0.69(-13.27%)
Feb 22, 2013 5.260 5.430 5.150 5.200 592,528 +0.05(+0.97%)
Feb 21, 2013 5.600 5.660 5.030 5.150 1,282,348 -0.52(-9.17%)
Feb 20, 2013 6.010 6.090 5.600 5.670 1,907,880 +0.03(+0.53%)
Feb 19, 2013 5.720 5.950 5.550 5.640 1,005,584 -0.08(-1.40%)
Feb 15, 2013 6.020 6.060 5.660 5.720 737,664 -0.25(-4.19%)
Feb 14, 2013 5.720 6.140 5.550 5.970 1,062,228 +0.31(+5.48%)
Feb 13, 2013 5.930 6.100 5.570 5.660 913,032 -0.13(-2.25%)
Feb 12, 2013 5.620 6.000 5.540 5.790 1,128,637 +0.21(+3.76%)
Feb 11, 2013 5.480 5.650 5.330 5.580 584,851 +0.20(+3.72%)
Feb 08, 2013 5.420 5.430 5.240 5.380 224,517 -0.03(-0.55%)
Feb 07, 2013 5.530 5.550 5.370 5.410 298,508 -0.11(-1.99%)
Feb 06, 2013 5.430 5.580 5.380 5.520 198,679 +0.07(+1.28%)
Feb 04, 2013 5.330 5.880 5.250 5.450 493,824 +0.04(+0.83%)
Feb 01, 2013 5.350 5.500 5.330 5.405 163,300 +0.07(+1.22%)
Jan 31, 2013 5.350 5.450 5.160 5.340 312,724 -0.03(-0.56%)
Jan 30, 2013 5.430 5.640 5.350 5.370 308,148 -0.07(-1.29%)
Jan 29, 2013 5.560 5.590 5.411 5.440 196,259 -0.15(-2.68%)
Jan 28, 2013 5.620 5.640 5.400 5.590 299,560 -0.03(-0.53%)
Jan 25, 2013 5.700 5.770 5.550 5.620 165,738 -0.06(-1.06%)
Jan 24, 2013 5.710 5.851 5.620 5.680 629,386 -0.02(-0.35%)
Jan 23, 2013 6.020 6.100 5.670 5.700 667,390 -0.26(-4.36%)
Jan 22, 2013 5.350 5.980 5.310 5.960 1,046,274 +0.58(+10.78%)
Jan 18, 2013 5.600 5.600 5.355 5.380 229,569 -0.19(-3.41%)
Jan 17, 2013 5.400 5.750 5.320 5.570 553,429 +0.25(+4.70%)
Jan 16, 2013 5.480 5.500 5.300 5.320 196,489 -0.18(-3.27%)
Jan 15, 2013 5.300 5.530 5.260 5.500 256,515 +0.11(+2.04%)
Jan 14, 2013 5.600 5.650 5.270 5.390 507,757 -0.20(-3.58%)
Jan 11, 2013 5.450 5.680 5.400 5.590 504,170 +0.14(+2.57%)
Jan 10, 2013 5.550 5.570 5.290 5.450 569,196 -0.05(-0.91%)
Jan 09, 2013 5.250 5.730 5.240 5.500 1,377,751 +0.35(+6.80%)
Jan 08, 2013 4.840 5.230 4.750 5.150 843,000 +0.33(+6.85%)
Jan 07, 2013 5.060 5.060 4.800 4.820 699,406 -0.24(-4.74%)
Jan 04, 2013 4.930 5.160 4.880 5.060 810,088 +0.09(+1.81%)
Jan 03, 2013 4.600 5.390 4.600 4.970 1,510,205 +0.46(+10.20%)
Jan 02, 2013 4.510 4.560 4.380 4.510 555,486 +0.24(+5.62%)
Dec 31, 2012 4.070 4.290 4.070 4.270 486,122 +0.11(+2.64%)
Dec 28, 2012 4.100 4.380 4.050 4.160 745,253 -0.01(-0.24%)
Dec 27, 2012 4.110 4.340 4.060 4.170 457,255 +0.11(+2.71%)
Dec 26, 2012 3.930 4.230 3.930 4.060 401,226 +0.12(+3.05%)
Dec 24, 2012 3.990 4.000 3.880 3.940 144,566 -0.07(-1.75%)
Dec 21, 2012 4.040 4.111 3.950 4.010 676,014 -0.14(-3.37%)
Dec 20, 2012 4.290 4.330 4.130 4.150 365,745 -0.17(-3.94%)
Dec 19, 2012 3.950 4.360 3.850 4.320 764,762 +0.37(+9.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.