Skip to main content
logo
China Jushi Co., Ltd. (SHA:600176)
China flag China · Delayed Price · Currency is CNY
16.59
0.00 (0.00%)
At close: Dec 26, 2025

China Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202516.5616.8016.4816.5916.59-42,736,630
Dec 25, 202516.7916.8516.4716.5916.59-1.19%43,988,230
Dec 24, 202516.3516.8816.1916.7916.792.88%85,666,600
Dec 23, 202515.5916.4915.5716.3216.324.28%102,041,400
Dec 22, 202515.2815.7515.2515.6515.652.83%45,740,240
Dec 19, 202515.2015.3415.1015.2215.220.40%20,130,930
Dec 18, 202515.2015.4915.0515.1615.16-0.92%27,515,980
Dec 17, 202515.0615.3714.9515.3015.301.86%26,017,868
Dec 16, 202515.1315.2214.9015.0215.02-1.18%24,418,210
Dec 15, 202515.1415.3015.0315.2015.20-0.13%22,969,250
Dec 12, 202515.3515.3515.0815.2215.22-0.46%31,104,860
Dec 11, 202515.6415.6715.2515.2915.29-2.05%29,603,012
Dec 10, 202515.6115.6715.3615.6115.61-0.38%23,083,787
Dec 9, 202515.7115.8615.4615.6715.67-0.51%28,059,040
Dec 8, 202515.8016.0015.6015.7515.750.38%34,256,100
Dec 5, 202515.4015.7515.3515.6915.691.75%27,101,660
Dec 4, 202515.4915.6215.3615.4215.42-0.71%25,875,080
Dec 3, 202515.5915.7715.4815.5315.53-0.70%22,515,270
Dec 2, 202515.7115.9015.5815.6415.64-0.64%26,560,150
Dec 1, 202515.3815.9915.3815.7415.745.57%59,704,880
Nov 28, 202514.8414.9914.7814.9114.91-20,568,920
Nov 27, 202515.2115.3514.8914.9114.91-1.91%27,993,520
Nov 26, 202515.1815.4615.1115.2015.200.13%17,083,220
Nov 25, 202515.0115.4415.0115.1815.181.74%23,571,420
Nov 24, 202514.9115.0814.8614.9214.920.67%22,916,570
Nov 21, 202515.2015.3514.7914.8214.82-4.26%41,601,980
Nov 20, 202515.5915.7615.4715.4815.480.19%29,769,840
Nov 19, 202515.6615.7115.3415.4515.45-1.15%23,444,190
Nov 18, 202515.6015.7815.5215.6315.630.06%24,620,250
Nov 17, 202515.7615.9315.5815.6215.62-1.70%27,553,470
Nov 14, 202516.3316.3515.8815.8915.89-3.87%40,656,260
Nov 13, 202515.6516.5815.5916.5316.535.49%67,786,780
Nov 12, 202515.7815.8415.5715.6715.67-1.20%22,228,140
Nov 11, 202516.1016.1415.7615.8615.86-1.31%24,090,320
Nov 10, 202516.2116.4015.9616.0716.07-0.80%33,772,800
Nov 7, 202515.8016.4715.6516.2016.201.89%38,167,250
Nov 6, 202515.7516.0015.7115.9015.900.95%24,980,120
Nov 5, 202515.4815.8715.4415.7515.750.25%24,812,070
Nov 4, 202515.8015.9215.6215.7115.71-1.07%27,305,360
Nov 3, 202516.2916.3015.6115.8815.88-3.17%54,006,650
Oct 31, 202516.4017.0516.4016.4016.401.80%71,027,640
Oct 30, 202516.5416.5416.0116.1116.11-2.72%44,942,850
Oct 29, 202516.2016.5816.2016.5616.562.99%57,156,540
Oct 28, 202516.0216.3715.8616.0816.080.19%45,038,690
Oct 27, 202516.0016.4915.9916.0516.051.78%53,789,970
Oct 24, 202515.4915.8515.4315.7715.772.87%41,817,980
Oct 23, 202515.5515.5514.9815.3315.33-1.10%34,610,050
Oct 22, 202515.4015.8215.2115.5015.50-2.21%40,420,850
Oct 21, 202515.3915.9415.3815.8515.853.12%50,060,070
Oct 20, 202515.4415.6015.2615.3715.370.65%32,021,990