Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	JKS	28.36	28.58	26.45	27.70	0.025	599,860	4,436	27.70	29.00
2026-02-05	Z	JKS	26.77	28.4299	26.18	27.70	0.115	779,372	5,989	27.00	27.30
2026-02-04	Z	JKS	28.8911	30.55	26.70	27.56	2.19	2,422,356	11,915	27.06	27.99
2026-02-03	Z	JKS	26.01	26.30	24.59	25.41		620,155	4,971	25.00	25.60
2026-02-02	Z	JKS	25.06	25.74	24.935	25.40	-0.20	422,213	4,159	25.22	85.04
2026-01-30	Z	JKS	25.37	25.9799	25.10	25.63	-0.20	516,171	4,341	25.00	85.04
2026-01-29	Z	JKS	27.15	27.225	25.30	25.81	-1.46	704,186	4,512	25.83	26.50
2026-01-28	Z	JKS	28.43	28.44	26.715	27.27	-0.59	436,536	4,484	24.88	38.77
2026-01-27	Z	JKS	27.97	28.40	27.40	27.86	0.11	390,596	3,251	27.40	28.17
2026-01-26	Z	JKS	27.20	28.78	26.65	27.76	-0.035	730,436	5,898	27.51	30.66
2026-01-23	Z	JKS	27.65	28.61	27.60	27.76	2.325	1,360,557	8,333	27.27	28.20
2026-01-22	Z	JKS	25.34	25.94	25.03	25.46	0.20	452,396	3,579	25.50	26.49
2026-01-21	Z	JKS	25.81	26.30	24.25	25.23	-0.575	932,978	5,116	24.00	85.04
2026-01-20	Z	JKS	28.13	28.40	24.80	25.83	-3.725	1,402,309	8,519	25.29	26.48
2026-01-19	Z	JKS	29.37	29.98	29.12	29.50	0.185	0	0	28.80	29.94
2026-01-16	Z	JKS	29.37	29.98	29.12	29.50	0.185	917,332	3,720	28.80	29.94
2026-01-15	Z	JKS	29.99	30.13	29.26	29.41	-0.315	488,609	3,773	29.00	30.45
2026-01-14	Z	JKS	30.40	30.90	29.457	29.64	-0.28	504,910	4,585	28.03	29.60
2026-01-13	Z	JKS	30.19	30.50	28.97	29.98	0.795	2,574,559	10,564	29.73	30.50
2026-01-12	Z	JKS	28.00	30.22	27.84	29.18	2.065	1,204,445	9,116	28.88	29.18
2026-01-09	Z	JKS	27.01	27.78	27.01	27.12	0.275	473,590	3,240	26.98	28.25
2026-01-08	Z	JKS	27.65	28.17	26.51	26.83	-1.675	1,294,810	5,452	26.68	30.00
2026-01-07	Z	JKS	27.98	28.94	27.45	28.50	0.37	503,828	3,177	28.37	28.83
2026-01-06	Z	JKS	28.69	28.90	27.47	28.13	-0.36	483,883	3,519	27.90	28.88
2026-01-05	Z	JKS	28.10	28.72	26.90	28.48	0.54	488,428	3,536	28.32	28.72
2026-01-02	Z	JKS	26.80	28.62	26.645	27.94	2.09	797,240	4,946	27.50	28.46
2026-01-01	Z	JKS	26.19	26.67	25.74	25.81	-0.45	0	0	25.68	27.50
2025-12-31	Z	JKS	26.19	26.67	25.74	25.81	-0.45	437,105	2,113	25.68	27.50
2025-12-30	Z	JKS	27.02	27.115	26.29	26.32	-0.60	425,259	3,096	26.08	26.25
2025-12-29	Z	JKS	27.04	27.88	26.83	26.85	-0.531	383,739	2,952	26.78	28.89
2025-12-26	Z	JKS	27.34	27.82	27.00	27.44	0.171	305,421	2,446	25.11	92.50
2025-12-25	Z	JKS	27.09	27.41	26.8801	27.26	0.18	0	0	26.74	28.90
2025-12-24	Z	JKS	27.09	27.41	26.8801	27.26	0.18	132,972	1,288	26.74	28.90
2025-12-23	Z	JKS	27.72	27.73	26.63	27.09	-1.07	397,701	3,429	24.33	40.45
2025-12-22	Z	JKS	27.80	28.70	27.39	28.15	0.585	607,579	4,665	25.07	29.00
2025-12-19	Z	JKS	27.31	28.00	27.06	27.54	0.415	981,224	3,996	27.48	27.82
2025-12-18	Z	JKS	27.50	28.42	27.06	27.19		279,112	2,444	27.40	27.53
2025-12-17	Z	JKS	27.12	28.63	27.10	27.16	-0.02	716,341	5,456	27.01	27.46
2025-12-16	Z	JKS	25.65	27.45	25.65	27.17	0.995	690,462	3,559	26.00	28.57
2025-12-15	Z	JKS	25.66	26.24	25.50	26.17	0.565	478,567	3,123	23.35	40.58
2025-12-12	Z	JKS	26.74	26.82	25.13	25.64	-1.18	643,616	4,113	25.00	32.00
2025-12-11	Z	JKS	26.10	26.855	25.37	26.78	0.48	714,979	2,694	25.00	27.00
2025-12-10	Z	JKS	25.29	27.14	25.29	26.32	0.825	886,669	4,838	25.86	28.00
2025-12-09	Z	JKS	24.68	25.575	24.50	25.49	0.605	693,429	4,710	24.30	25.79
2025-12-08	Z	JKS	24.35	25.12	24.21	24.86	0.665	357,927	3,178	23.74	25.00
2025-12-05	Z	JKS	24.80	25.12	24.20	24.22	-0.595	512,552	3,731	21.30	25.29
2025-12-04	Z	JKS	24.34	25.02	24.05	24.80	0.693	542,044	4,440	12.00	25.00
2025-12-03	Z	JKS	25.30	25.48	24.01	24.12	-1.458	577,644	3,875	24.10	79.99
2025-12-02	Z	JKS	25.90	26.05	24.85	25.58	-0.295	373,878	2,986	24.02	25.59
2025-12-01	Z	JKS	25.99	26.48	25.77	25.90	-0.22	347,721	3,148	20.05	28.86
2025-11-28	Z	JKS	25.45	26.3099	25.39	26.14	0.39	177,315	1,768	25.56	29.90
2025-11-27	Z	JKS	25.84	25.84	25.20	25.71	0.19	0	0	24.02	46.00
2025-11-26	Z	JKS	25.84	25.84	25.20	25.71	0.19	343,040	2,394	24.02	46.00
2025-11-25	Z	JKS	25.73	25.80	25.0997	25.61	-0.28	298,123	2,637	22.00	26.75
2025-11-24	Z	JKS	25.42	26.2628	25.02	25.79	0.746	561,679	4,610	25.40	28.50
2025-11-21	Z	JKS	25.41	25.72	24.50	25.08	-0.136	1,969,292	6,341	21.50	26.00
2025-11-20	Z	JKS	27.38	27.76	25.19	25.20	-1.68	1,124,954	7,965	20.98	27.99
2025-11-19	Z	JKS	28.48	28.58	26.30	26.90	-1.805	723,569	5,998	27.15	30.30
2025-11-18	Z	JKS	29.35	29.87	28.11	28.65	-1.971	884,450	6,656	28.47	29.70
2025-11-17	Z	JKS	27.21	31.88	26.90	30.58	3.688	2,721,501	16,395	27.00	30.60
2025-11-14	Z	JKS	25.72	27.88	25.27	27.04	0.638	726,453	5,509	26.00	27.99
2025-11-13	Z	JKS	27.94	28.25	26.12	26.32	-1.02	718,342	4,888	26.31	28.00
2025-11-12	Z	JKS	27.90	28.19	26.90	27.31	-0.705	553,732	5,616	27.00	29.50
2025-11-11	Z	JKS	29.66	29.6999	27.80	28.02	-1.63	568,923	5,259	27.05	29.97
2025-11-10	Z	JKS	28.88	29.98	28.47	29.66	1.4529	960,467	6,729	29.70	30.50
2025-11-07	Z	JKS	28.09	28.30	26.681	28.20	-0.368	652,891	4,312	27.77	30.75