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 (%)
Jul 16, 2018 7.490 7.490 7.490 0 +0.02(+0.27%)
Jul 13, 2018 7.460 7.480 7.450 7.470 279,161 +0.01(+0.13%)
Jul 12, 2018 7.470 7.410 7.460 1,340,217 +0.02(+0.27%)
Jul 11, 2018 7.450 7.460 7.420 7.440 1,874,646 +0.02(+0.27%)
Jul 10, 2018 6.980 7.450 6.950 7.420 2,100,621 +0.44(+6.30%)
Jul 09, 2018 6.880 6.980 6.880 6.980 128,372 +0.10(+1.45%)
Jul 06, 2018 6.760 6.900 6.760 6.880 114,870 +0.12(+1.78%)
Jul 05, 2018 6.800 6.975 6.740 6.760 222,195 -0.02(-0.29%)
Jul 03, 2018 6.780 6.780 6.780 0 +0.03(+0.44%)
Jul 02, 2018 6.840 6.840 6.665 6.750 162,427 -0.06(-0.88%)
Jun 29, 2018 6.850 6.760 6.810 149,070 +0.02(+0.29%)
Jun 28, 2018 6.780 6.800 6.750 6.790 148,198 +0.02(+0.30%)
Jun 27, 2018 6.760 6.770 6.700 6.770 230,137 +0.00(+0.00%)
Jun 26, 2018 6.750 6.810 6.730 6.770 130,969 -0.02(-0.29%)
Jun 25, 2018 6.840 6.855 6.650 6.790 341,716 -0.04(-0.59%)
Jun 22, 2018 6.860 6.870 6.810 6.830 423,111 -0.01(-0.15%)
Jun 21, 2018 6.930 6.970 6.820 6.840 246,113 -0.04(-0.58%)
Jun 20, 2018 6.980 6.980 6.860 6.880 343,375 -0.09(-1.29%)
Jun 19, 2018 6.970 7.011 6.850 6.970 387,989 +0.01(+0.14%)
Jun 18, 2018 6.950 6.970 6.850 6.960 397,112 +0.03(+0.43%)
Jun 15, 2018 7.060 7.060 6.930 830,438 -0.13(-1.84%)
Jun 14, 2018 7.090 7.100 7.010 7.060 214,831 -0.01(-0.14%)
Jun 13, 2018 7.150 7.160 7.060 7.070 239,417 -0.08(-1.12%)
Jun 12, 2018 7.090 7.140 7.050 7.150 198,292 +0.09(+1.27%)
Jun 11, 2018 7.050 7.065 7.000 7.060 243,606 +0.00(+0.00%)
Jun 08, 2018 7.060 7.070 7.000 7.060 253,939 -0.01(-0.14%)
Jun 07, 2018 7.050 7.090 6.920 7.070 394,586 +0.02(+0.28%)
Jun 06, 2018 7.130 7.130 6.970 7.050 618,304 -0.08(-1.12%)
Jun 05, 2018 7.110 7.170 7.020 7.130 321,237 +0.01(+0.14%)
Jun 04, 2018 7.210 7.270 7.050 7.120 1,308,807 -0.04(-0.56%)
Jun 01, 2018 7.220 7.240 7.160 7.160 607,915 -0.08(-1.10%)
May 31, 2018 7.220 7.240 7.190 7.240 110,201 +0.03(+0.42%)
May 30, 2018 7.210 7.240 7.165 7.210 274,013 +0.02(+0.28%)
May 29, 2018 7.230 7.230 7.181 7.190 115,396 -0.05(-0.69%)
May 25, 2018 7.240 7.240 7.240 0 +0.03(+0.42%)
May 24, 2018 7.200 7.280 7.190 7.210 137,073 +0.03(+0.42%)
May 23, 2018 7.200 7.210 7.130 7.180 182,083 +0.00(+0.00%)
May 22, 2018 7.210 7.230 7.054 7.180 127,040 -0.02(-0.28%)
May 21, 2018 7.220 7.240 7.150 7.200 77,266 +0.00(+0.00%)
May 18, 2018 7.180 7.220 7.130 7.200 83,508 +0.03(+0.42%)
May 17, 2018 7.180 7.230 7.150 7.170 50,769 -0.03(-0.42%)
May 16, 2018 7.210 7.210 7.170 7.200 52,605 +0.00(+0.00%)
May 15, 2018 7.200 7.230 7.170 7.200 60,930 +0.00(+0.00%)
May 14, 2018 7.170 7.240 7.150 7.200 106,775 -0.03(-0.41%)
May 11, 2018 7.210 7.240 7.140 7.230 113,918 +0.03(+0.42%)
May 10, 2018 7.230 7.250 7.155 7.200 46,914 +0.02(+0.28%)
May 09, 2018 7.190 7.230 7.150 7.180 72,197 -0.01(-0.14%)
May 08, 2018 7.120 7.220 7.110 7.190 251,153 +0.08(+1.05%)
May 07, 2018 7.020 7.210 7.020 7.115 227,601 +0.12(+1.64%)
May 04, 2018 6.960 7.030 6.952 7.000 79,378 +0.07(+1.01%)
May 03, 2018 7.020 7.020 6.920 6.930 95,868 -0.08(-1.14%)
May 02, 2018 7.060 7.118 6.900 7.010 140,283 -0.06(-0.85%)
May 01, 2018 7.020 7.170 6.971 7.070 150,354 +0.01(+0.14%)
Apr 30, 2018 6.870 7.090 6.810 7.060 210,240 +0.18(+2.62%)
Apr 27, 2018 6.780 6.890 6.760 6.880 235,959 +0.10(+1.47%)
Apr 26, 2018 6.750 6.800 6.730 6.780 164,971 +0.04(+0.59%)
Apr 25, 2018 6.800 6.859 6.710 6.740 102,140 -0.05(-0.74%)
Apr 24, 2018 6.850 6.930 6.765 6.790 140,403 -0.04(-0.59%)
Apr 23, 2018 6.890 7.006 6.735 6.830 209,090 -0.08(-1.16%)
Apr 20, 2018 6.910 6.990 6.880 6.910 78,111 +0.00(+0.00%)
Apr 19, 2018 6.980 7.030 6.840 6.910 162,156 -0.09(-1.29%)
Apr 18, 2018 7.000 7.040 6.970 7.000 90,417 +0.02(+0.29%)
Apr 17, 2018 7.010 7.065 6.920 6.980 272,068 -0.03(-0.43%)
Apr 16, 2018 6.980 7.030 6.960 7.010 88,580 +0.01(+0.14%)
Apr 13, 2018 7.020 7.060 6.920 7.000 115,699 +0.01(+0.14%)
Apr 12, 2018 7.030 7.050 6.960 6.990 208,116 -0.02(-0.29%)
Apr 11, 2018 7.020 7.080 6.920 7.010 232,035 -0.04(-0.57%)
Apr 10, 2018 6.970 7.080 6.870 7.050 236,310 +0.14(+2.03%)
Apr 09, 2018 7.060 7.066 6.850 6.910 169,458 -0.15(-2.12%)
Apr 06, 2018 7.080 7.140 7.020 7.060 220,841 -0.04(-0.56%)
Apr 05, 2018 7.150 7.180 7.070 7.100 280,945 -0.08(-1.11%)
Apr 04, 2018 6.970 7.240 6.940 7.180 349,860 +0.25(+3.61%)
Apr 03, 2018 7.010 7.340 6.601 6.930 709,304 -0.09(-1.28%)
Apr 02, 2018 6.470 7.090 6.470 7.020 472,888 +0.46(+7.01%)
Mar 29, 2018 6.560 6.560 6.560 0 +0.30(+4.79%)
Mar 28, 2018 6.540 6.558 6.230 6.260 1,141,766 -0.29(-4.43%)
Mar 27, 2018 6.810 6.810 6.520 6.550 558,736 -0.33(-4.80%)
Mar 26, 2018 6.720 6.890 6.500 6.880 594,297 +0.23(+3.46%)
Mar 23, 2018 6.670 6.820 6.650 6.650 280,578 -0.03(-0.45%)
Mar 22, 2018 6.810 6.920 6.680 6.680 316,820 -0.16(-2.34%)
Mar 21, 2018 6.890 6.930 6.830 6.840 372,642 -0.05(-0.73%)
Mar 20, 2018 6.920 7.050 6.890 6.890 401,239 -0.02(-0.29%)
Mar 19, 2018 6.990 6.990 6.850 6.910 461,636 +0.06(+0.88%)
Mar 16, 2018 7.290 7.290 6.850 6.850 1,419,339 -0.41(-5.65%)
Mar 15, 2018 7.300 7.330 7.240 7.260 375,753 -0.04(-0.55%)
Mar 14, 2018 7.340 7.390 7.180 7.300 477,885 -0.02(-0.27%)
Mar 13, 2018 7.390 7.390 7.320 7.320 478,180 -0.05(-0.68%)
Mar 12, 2018 7.430 7.456 7.340 7.370 470,758 -0.06(-0.81%)
Mar 09, 2018 7.420 7.430 7.380 7.430 345,496 +0.01(+0.13%)
Mar 08, 2018 7.370 7.421 7.370 7.420 201,939 +0.04(+0.54%)
Mar 07, 2018 7.390 7.410 7.360 7.380 248,098 -0.02(-0.27%)
Mar 06, 2018 7.410 7.440 7.380 7.400 569,132 -0.04(-0.54%)
Mar 05, 2018 7.410 7.440 7.380 7.440 469,697 +0.00(+0.00%)
Mar 02, 2018 7.380 7.460 7.370 7.440 279,629 +0.03(+0.40%)
Mar 01, 2018 7.380 7.470 7.355 7.410 388,885 +0.00(+0.00%)
Feb 28, 2018 7.410 7.470 7.380 7.410 402,457 +0.04(+0.54%)
Feb 27, 2018 7.400 7.430 7.370 7.370 315,777 -0.07(-0.94%)
Feb 26, 2018 7.400 7.450 7.390 7.440 349,914 +0.05(+0.68%)
Feb 23, 2018 7.400 7.400 7.370 7.390 352,487 +0.00(+0.00%)
Feb 22, 2018 7.390 7.400 7.360 7.390 233,652 +0.01(+0.14%)
Feb 21, 2018 7.410 7.420 7.380 7.380 199,027 -0.02(-0.27%)
Feb 20, 2018 7.350 7.410 7.350 7.400 594,968 +0.04(+0.54%)
Feb 16, 2018 7.360 7.360 7.360 0 -0.05(-0.67%)
Feb 15, 2018 7.430 7.430 7.330 7.410 474,848 +0.01(+0.14%)
Feb 14, 2018 7.380 7.430 7.370 7.400 557,923 +0.02(+0.27%)
Feb 13, 2018 7.360 7.400 7.360 7.380 806,057 +0.00(+0.00%)
Feb 12, 2018 7.510 7.510 7.375 7.380 562,004 -0.07(-0.94%)
Feb 09, 2018 7.590 7.670 7.360 7.450 794,866 -0.14(-1.84%)
Feb 08, 2018 8.040 8.130 7.575 7.590 917,186 -0.45(-5.60%)
Feb 07, 2018 7.670 8.080 7.600 8.040 1,566,696 +0.37(+4.82%)
Feb 06, 2018 7.500 7.740 7.494 7.670 2,151,938 +0.06(+0.79%)
Feb 05, 2018 7.650 7.660 7.510 7.610 2,469,599 -0.05(-0.65%)
Feb 02, 2018 7.480 7.730 7.400 7.660 1,912,256 +0.12(+1.59%)
Feb 01, 2018 7.420 7.590 7.410 7.540 2,336,085 +0.11(+1.48%)
Jan 31, 2018 7.400 7.470 7.400 7.430 944,949 +0.03(+0.41%)
Jan 30, 2018 7.440 7.465 7.440 7.400 1,024,074 -0.07(-0.94%)
Jan 29, 2018 7.450 7.480 7.410 7.470 1,330,631 +0.04(+0.54%)
Jan 26, 2018 7.370 7.450 7.320 7.430 1,780,342 +0.05(+0.68%)
Jan 25, 2018 7.400 7.440 7.380 7.380 750,678 -0.01(-0.14%)
Jan 24, 2018 7.430 7.460 7.390 7.390 1,003,757 -0.05(-0.67%)
Jan 23, 2018 7.410 7.475 7.390 7.440 1,192,111 -0.02(-0.27%)
Jan 22, 2018 7.470 7.530 7.420 7.460 1,247,484 -0.01(-0.13%)
Jan 19, 2018 7.480 7.490 7.430 7.470 826,465 -0.01(-0.13%)
Jan 18, 2018 7.440 7.485 7.420 7.480 1,177,964 +0.02(+0.27%)
Jan 17, 2018 7.440 7.460 7.395 7.460 1,639,125 +0.03(+0.40%)
Jan 16, 2018 7.370 7.470 7.370 7.430 1,359,490 +0.05(+0.68%)
Jan 12, 2018 7.380 7.380 7.380 0 -0.07(-0.94%)
Jan 11, 2018 7.540 7.570 7.430 7.450 1,334,506 -0.07(-0.93%)
Jan 10, 2018 7.400 7.620 7.380 7.520 1,833,002 +0.11(+1.48%)
Jan 09, 2018 7.480 7.480 7.390 7.410 1,234,685 -0.06(-0.80%)
Jan 08, 2018 7.440 7.490 7.415 7.470 1,064,784 +0.05(+0.67%)
Jan 05, 2018 7.420 7.450 7.400 7.420 499,690 +0.01(+0.13%)
Jan 04, 2018 7.410 7.455 7.380 7.410 625,438 +0.00(+0.00%)
Jan 03, 2018 7.430 7.450 7.380 7.410 484,394 -0.02(-0.27%)
Jan 02, 2018 7.450 7.490 7.400 7.430 533,870 -0.03(-0.40%)
Dec 29, 2017 7.460 7.460 7.460 0 +0.04(+0.54%)
Dec 28, 2017 7.440 7.440 7.380 7.420 291,596 -0.03(-0.40%)
Dec 27, 2017 7.370 7.500 7.350 7.450 649,687 +0.10(+1.36%)
Dec 26, 2017 7.360 7.390 7.300 7.350 315,921 -0.03(-0.41%)
Dec 22, 2017 7.440 7.440 7.330 7.380 280,992 -0.07(-0.94%)
Dec 21, 2017 7.360 7.470 7.360 7.450 356,845 +0.11(+1.50%)
Dec 20, 2017 7.420 7.470 7.340 7.340 224,682 -0.09(-1.21%)
Dec 19, 2017 7.490 7.490 7.390 7.430 386,746 -0.06(-0.80%)
Dec 18, 2017 7.440 7.500 7.440 7.490 798,894 +0.05(+0.67%)
Dec 15, 2017 7.360 7.440 7.300 7.440 1,141,556 +0.09(+1.22%)
Dec 14, 2017 7.310 7.390 7.310 7.350 302,223 +0.04(+0.55%)
Dec 13, 2017 7.320 7.360 7.255 7.310 693,626 -0.01(-0.14%)
Dec 12, 2017 7.420 7.430 7.310 7.320 443,901 -0.14(-1.88%)
Dec 11, 2017 7.450 7.568 7.330 7.460 645,162 +0.03(+0.40%)
Dec 08, 2017 7.380 7.450 7.330 7.430 443,799 +0.06(+0.81%)
Dec 07, 2017 7.250 7.410 7.250 7.370 412,125 +0.13(+1.80%)
Dec 06, 2017 7.250 7.280 7.230 7.240 466,737 -0.04(-0.55%)
Dec 05, 2017 7.210 7.340 7.210 7.280 389,622 +0.04(+0.55%)
Dec 04, 2017 7.300 7.300 7.210 7.240 827,849 -0.03(-0.41%)
Dec 01, 2017 7.440 7.440 7.220 7.270 983,730 -0.18(-2.42%)
Nov 30, 2017 7.410 7.480 7.370 7.450 807,240 +0.05(+0.68%)
Nov 29, 2017 7.350 7.450 7.340 7.400 828,741 +0.07(+0.95%)
Nov 28, 2017 7.360 7.360 7.270 7.330 539,430 -0.03(-0.41%)
Nov 27, 2017 7.350 7.420 7.305 7.360 713,953 +0.00(+0.00%)
Nov 24, 2017 7.400 7.410 7.330 7.360 509,546 -0.05(-0.67%)
Nov 22, 2017 7.450 7.450 7.310 7.410 547,964 -0.06(-0.80%)
Nov 21, 2017 7.460 7.520 7.400 7.470 704,734 +0.02(+0.27%)
Nov 20, 2017 7.500 7.500 7.340 7.450 1,057,246 +0.00(+0.00%)
Nov 17, 2017 7.110 7.450 7.100 7.450 1,134,849 +0.58(+8.52%)
Nov 16, 2017 6.970 7.080 6.850 6.865 708,073 -0.09(-1.36%)
Nov 15, 2017 7.450 7.450 6.850 6.960 1,896,228 -1.07(-13.33%)
Nov 14, 2017 8.060 8.170 7.875 8.030 596,356 -0.03(-0.37%)
Nov 13, 2017 7.960 8.120 7.910 8.060 245,112 +0.13(+1.64%)
Nov 10, 2017 7.960 8.150 7.850 7.930 385,205 -0.02(-0.25%)
Nov 09, 2017 7.860 7.990 7.700 7.950 472,305 -0.05(-0.62%)
Nov 08, 2017 7.810 8.020 7.770 8.000 415,094 +0.21(+2.70%)
Nov 07, 2017 7.960 7.970 7.710 7.790 209,453 -0.18(-2.26%)
Nov 06, 2017 7.640 8.000 7.640 7.970 397,499 +0.33(+4.32%)
Nov 03, 2017 7.710 7.710 7.532 7.640 223,407 -0.07(-0.91%)
Nov 02, 2017 7.790 7.805 7.590 7.710 335,680 -0.02(-0.26%)
Nov 01, 2017 7.500 7.840 7.350 7.730 834,505 +0.28(+3.76%)
Oct 31, 2017 7.640 7.670 7.400 7.450 362,629 -0.14(-1.84%)
Oct 30, 2017 7.400 7.640 7.370 7.590 368,706 +0.17(+2.29%)
Oct 27, 2017 7.460 7.496 7.320 7.420 306,888 +0.02(+0.27%)
Oct 26, 2017 7.310 7.430 7.210 7.400 374,783 +0.12(+1.65%)
Oct 25, 2017 7.450 7.450 7.140 7.280 249,697 -0.17(-2.28%)
Oct 24, 2017 7.420 7.650 7.380 7.450 258,376 +0.03(+0.40%)
Oct 23, 2017 7.350 7.520 7.350 7.420 155,423 +0.07(+0.95%)
Oct 20, 2017 7.510 7.513 7.350 7.350 177,438 -0.14(-1.87%)
Oct 19, 2017 7.360 7.560 7.350 7.490 286,138 +0.07(+0.94%)
Oct 18, 2017 7.470 7.560 7.360 7.420 263,489 -0.04(-0.54%)
Oct 17, 2017 7.650 7.690 7.430 7.460 320,999 -0.22(-2.86%)
Oct 16, 2017 7.370 7.700 7.345 7.680 756,572 +0.35(+4.77%)
Oct 13, 2017 7.310 7.469 7.259 7.330 391,492 +0.09(+1.24%)
Oct 12, 2017 7.230 7.280 7.050 7.240 323,938 +0.00(+0.00%)
Oct 11, 2017 7.120 7.360 6.950 7.240 643,827 +0.12(+1.69%)
Oct 10, 2017 7.060 7.150 6.830 7.120 569,486 +0.11(+1.57%)
Oct 09, 2017 7.280 7.380 6.980 7.010 378,181 -0.22(-3.04%)
Oct 06, 2017 7.280 7.400 7.210 7.230 431,874 -0.03(-0.41%)
Oct 05, 2017 7.540 7.590 7.250 7.260 483,461 -0.27(-3.59%)
Oct 04, 2017 7.570 7.650 7.480 7.530 214,922 -0.05(-0.66%)
Oct 03, 2017 7.510 7.620 7.508 7.580 366,275 +0.06(+0.80%)
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.