China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	12.33	12.39	12.31	12.37	-	-0.16%	3,589,914
Aug 5, 2025	12.37	12.42	12.25	12.39	12.39	0.73%	42,795,905
Aug 4, 2025	12.29	12.46	12.25	12.30	12.30	-0.40%	34,716,258
Aug 1, 2025	12.31	12.53	12.31	12.35	12.35	-0.32%	25,155,489
Jul 31, 2025	12.63	12.70	12.31	12.39	12.39	-2.36%	35,714,964
Jul 30, 2025	12.63	12.83	12.61	12.69	12.69	0.08%	24,257,082
Jul 29, 2025	12.87	12.92	12.53	12.68	12.68	-1.48%	39,710,844
Jul 28, 2025	12.80	12.93	12.65	12.87	12.87	0.31%	30,725,842
Jul 25, 2025	13.03	13.06	12.80	12.83	12.83	-1.69%	34,348,094
Jul 24, 2025	12.71	13.18	12.68	13.05	13.05	2.51%	56,968,021
Jul 23, 2025	12.85	12.88	12.66	12.73	12.73	-1.09%	39,657,874
Jul 22, 2025	12.74	12.94	12.62	12.87	12.87	0.47%	50,648,810
Jul 21, 2025	12.58	12.89	12.42	12.81	12.81	1.91%	49,974,034
Jul 18, 2025	12.76	12.78	12.54	12.57	12.57	-1.49%	33,812,972
Jul 17, 2025	12.40	12.80	12.32	12.76	12.76	2.90%	50,386,608
Jul 16, 2025	12.46	12.52	12.32	12.40	12.40	1.14%	38,609,184
Jul 15, 2025	12.23	12.44	12.21	12.26	12.26	0.25%	35,065,136
Jul 14, 2025	12.40	12.48	12.20	12.23	12.23	0.49%	47,896,896
Jul 11, 2025	12.30	12.33	12.16	12.17	12.17	-1.14%	42,286,839
Jul 10, 2025	12.31	12.55	12.16	12.31	12.31	0.33%	44,927,782
Jul 9, 2025	12.50	12.54	12.22	12.27	12.27	-2.15%	48,784,772
Jul 8, 2025	11.98	12.65	11.96	12.54	12.54	4.15%	68,219,891
Jul 7, 2025	12.05	12.28	12.02	12.04	12.04	-0.41%	31,281,646
Jul 4, 2025	11.97	12.25	11.93	12.09	12.09	1.43%	41,631,503
Jul 3, 2025	11.90	12.01	11.83	11.92	11.92	-0.08%	30,711,409
Jul 2, 2025	11.95	12.08	11.85	11.93	11.93	0.42%	46,975,288
Jul 1, 2025	11.35	11.95	11.33	11.88	11.88	4.21%	64,740,208
Jun 30, 2025	11.22	11.42	11.21	11.40	11.40	1.60%	25,508,769
Jun 27, 2025	11.26	11.29	11.21	11.22	11.22	-	11,984,020
Jun 26, 2025	11.31	11.35	11.22	11.22	11.22	-0.71%	14,747,965
Jun 25, 2025	11.18	11.36	11.14	11.30	11.30	1.16%	26,206,940
Jun 24, 2025	11.18	11.26	11.14	11.17	11.17	-0.09%	27,648,502
Jun 23, 2025	11.08	11.21	11.02	11.18	11.18	0.45%	17,860,843
Jun 20, 2025	10.98	11.19	10.97	11.13	11.13	1.09%	19,770,969
Jun 19, 2025	11.05	11.21	10.95	11.01	11.01	-0.36%	23,970,461
Jun 18, 2025	11.09	11.11	11.03	11.05	11.05	-0.36%	10,611,603
Jun 17, 2025	11.13	11.19	11.06	11.09	11.09	-0.36%	14,190,232
Jun 16, 2025	11.18	11.20	11.08	11.13	11.13	-0.54%	13,221,433
Jun 13, 2025	11.19	11.22	11.10	11.19	11.19	-0.09%	21,879,905
Jun 12, 2025	11.26	11.26	11.13	11.20	11.20	-0.18%	16,353,234
Jun 11, 2025	11.04	11.28	11.04	11.22	11.22	1.63%	34,808,752
Jun 10, 2025	11.29	11.29	11.01	11.04	11.04	-1.78%	35,285,591
Jun 9, 2025	11.37	11.39	11.21	11.24	11.24	-1.06%	30,692,594
Jun 6, 2025	11.40	11.43	11.34	11.36	11.36	-	12,001,352
Jun 5, 2025	11.43	11.47	11.33	11.36	11.36	-0.79%	14,691,392
Jun 4, 2025	11.31	11.47	11.28	11.45	11.45	1.15%	14,113,795
Jun 3, 2025	11.27	11.48	11.20	11.32	11.32	0.09%	29,621,768
May 30, 2025	11.42	11.46	11.29	11.31	11.31	-1.05%	14,745,672
May 29, 2025	11.37	11.47	11.36	11.43	11.43	0.62%	11,369,730
May 28, 2025	11.34	11.40	11.30	11.36	11.36	0.26%	11,107,175