Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-06-03	Z	JKS	30.28	30.77	28.26	28.29	-1.48	730,457	4,875	28.14	29.00
2024-05-31	Z	JKS	29.91	30.15	28.57	29.74	-0.03	915,308	4,351	26.98	30.00
2024-05-30	Z	JKS	28.88	29.99	27.88	29.78	0.175	1,351,963	5,583	29.00	30.15
2024-05-29	Z	JKS	28.22	30.39	28.14	29.61	1.185	1,227,387	8,460	29.10	31.85
2024-05-28	Z	JKS	27.59	28.81	27.0074	28.43	0.64	803,754	5,243	23.44	28.52
2024-05-27	Z	JKS	26.82	28.00	26.60	27.81	1.26	0	0	27.30	32.88
2024-05-24	Z	JKS	26.82	28.00	26.60	27.81	1.26	787,131	5,290	27.30	32.88
2024-05-23	Z	JKS	27.50	27.50	26.17	26.55	-1.9966	1,041,096	5,942	26.11	26.90
2024-05-22	Z	JKS	25.32	28.80	25.32	28.55	4.14	2,825,087	14,817	28.23	28.42
2024-05-21	Z	JKS	23.86	24.45	23.74	24.40	0.41	583,130	5,169	23.70	24.48
2024-05-20	Z	JKS	24.44	24.44	23.91	24.00	-0.47	502,388	3,530	24.00	27.70
2024-05-17	Z	JKS	24.71	25.02	24.22	24.47	-0.33	552,220	4,544	23.82	26.56
2024-05-16	Z	JKS	25.72	25.90	24.71	24.79	-0.95	1,553,706	5,972	24.80	27.13
2024-05-15	Z	JKS	26.79	26.80	25.35	25.73	-0.79	716,490	4,571	23.41	26.20
2024-05-14	Z	JKS	25.20	26.59	24.87	26.52	1.765	974,772	5,429	23.61	26.50
2024-05-13	Z	JKS	24.11	25.83	24.02	24.75	1.025	710,797	5,811	24.62	26.00
2024-05-10	Z	JKS	26.14	26.145	23.72	23.73	-2.39	817,039	5,329	23.80	24.70
2024-05-09	Z	JKS	25.46	26.11	25.08	26.11	0.68	628,955	5,928	25.07	26.29
2024-05-08	Z	JKS	25.43	25.58	24.97	25.41	-0.615	455,431	3,337	25.00	26.00
2024-05-07	Z	JKS	25.71	26.28	25.435	26.03	0.31	383,369	3,343	25.70	26.30
2024-05-06	Z	JKS	26.18	26.48	25.35	25.71	-0.473	676,391	3,971	25.38	25.72
2024-05-03	Z	JKS	25.97	26.41	25.67	26.18	0.67	588,198	4,331	25.92	26.26
2024-05-02	Z	JKS	25.51	25.68	24.6166	25.53	0.39	651,307	3,727	23.19	25.64
2024-05-01	Z	JKS	24.20	25.56	24.04	25.12	0.99	564,158	5,318	24.95	25.47
2024-04-30	Z	JKS	24.17	24.34	23.61	24.12	-0.625	791,092	3,579	23.73	24.43
2024-04-29	Z	JKS	25.33	25.52	23.59	24.75	0.615	1,292,948	7,142	24.34	27.50
2024-04-26	Z	JKS	23.21	24.4799	23.18	24.14	1.06	988,708	6,703	23.45	25.76
2024-04-25	Z	JKS	22.91	23.15	22.63	23.09	-0.085	786,299	7,001	22.65	24.20
2024-04-24	Z	JKS	23.05	23.32	22.60	23.17	0.31	958,277	5,786	22.60	25.00
2024-04-23	Z	JKS	21.80	23.42	21.76	22.88	1.08	764,715	5,670	22.50	24.84
2024-04-22	Z	JKS	21.61	22.12	21.41	21.82	0.24	934,334	5,537	21.80	21.86
2024-04-19	Z	JKS	21.55	22.025	21.42	21.56	-0.09	995,826	4,328	21.50	23.88
2024-04-18	Z	JKS	22.00	22.0462	21.06	21.66	-0.03	971,466	5,635	21.41	21.97
2024-04-17	Z	JKS	22.69	23.45	21.25	21.69	-0.82	1,286,762	7,033	19.90	21.98
2024-04-16	Z	JKS	22.51	22.98	22.07	22.51	-0.26	842,331	6,493	22.10	24.68
2024-04-15	Z	JKS	23.02	23.445	22.61	22.76	-0.26	719,842	5,207	22.60	25.48
2024-04-12	Z	JKS	23.81	24.19	23.02	23.02	-0.95	730,628	5,321	23.10	23.38
2024-04-11	Z	JKS	25.30	25.30	23.96	23.97	-1.36	1,337,702	6,506	23.95	26.70
2024-04-10	Z	JKS	24.75	25.33	24.29	25.32	-0.30	1,721,340	7,633	24.75	25.40
2024-04-09	Z	JKS	23.95	25.60	23.77	25.60	1.895	943,986	4,725	24.50	25.50
2024-04-08	Z	JKS	23.47	24.285	23.36	23.68	0.39	552,897	3,594	22.30	24.10
2024-04-05	Z	JKS	23.55	23.7267	23.10	23.27	-0.56	738,401	4,678	23.23	23.42
2024-04-04	Z	JKS	24.60	25.13	23.70	23.83	-0.51	664,308	6,215	23.60	24.02
2024-04-03	Z	JKS	23.49	24.501	23.45	24.34	0.40	620,633	4,552	24.21	24.42
2024-04-02	Z	JKS	24.68	24.68	23.62	23.91	-1.30	650,220	5,058	23.90	26.17
2024-04-01	Z	JKS	25.73	25.88	24.9259	25.20	-0.01	351,200	3,275	25.20	25.89
2024-03-29	Z	JKS	24.73	25.23	24.52	25.19	0.445	0	0	24.69	25.18
2024-03-28	Z	JKS	24.73	25.23	24.52	25.19	0.445	854,887	5,207	24.69	25.18
2024-03-27	Z	JKS	22.51	24.84	22.51	24.74	2.26	1,174,377	7,101	24.50	24.82
2024-03-26	Z	JKS	22.42	23.04	22.37	22.51	0.34	925,623	5,239	22.38	22.94
2024-03-25	Z	JKS	22.36	22.91	22.06	22.17	-0.24	1,135,297	8,390	22.17	24.23
2024-03-22	Z	JKS	23.53	23.53	22.42	22.43	-1.235	1,728,126	9,180	22.08	22.69
2024-03-21	Z	JKS	24.45	24.8699	23.5801	23.66	-1.24	1,134,027	8,052	23.67	23.99
2024-03-20	Z	JKS	24.20	24.99	23.04	24.90	-1.55	2,286,630	12,361	24.50	25.20
2024-03-19	Z	JKS	26.05	26.835	26.00	26.45	0.005	780,897	4,598	26.01	27.40
2024-03-18	Z	JKS	26.75	27.10	25.945	26.46	0.095	612,383	4,171	26.00	32.26
2024-03-15	Z	JKS	26.12	26.88	26.00	26.37	0.38	1,402,629	5,369	26.10	26.89
2024-03-14	Z	JKS	27.47	27.50	25.86	26.00	-1.66	1,354,513	8,131	25.80	26.72
2024-03-13	Z	JKS	28.78	29.09	27.66	27.67	-0.80	733,271	4,687	27.67	28.44
2024-03-12	Z	JKS	29.55	29.57	28.38	28.49	-0.685	852,737	4,283	26.68	29.39
2024-03-11	Z	JKS	28.70	30.20	28.54	29.17	1.015	1,164,977	7,445	29.10	29.80
2024-03-08	Z	JKS	28.00	28.82	27.54	28.18	0.41	857,569	5,526	27.60	28.77
2024-03-07	Z	JKS	27.59	27.80	26.96	27.79	0.26	469,366	3,405	27.90	28.00
2024-03-06	Z	JKS	27.25	27.59	26.82	27.53	1.05	401,944	3,341	25.02	27.70
2024-03-05	Z	JKS	26.00	26.93	25.70	26.46	-0.04	746,479	4,750	23.79	27.50