China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	24.68	25.57	24.68	25.29	25.29	4.72%	107,209,212
Mar 24, 2026	23.88	24.20	23.37	24.15	24.15	3.07%	104,255,600
Mar 23, 2026	22.42	23.90	21.59	23.43	23.43	3.44%	125,922,100
Mar 20, 2026	23.82	24.18	22.52	22.65	22.65	-3.41%	89,535,540
Mar 19, 2026	24.48	24.48	23.29	23.45	23.45	-4.60%	68,258,760
Mar 18, 2026	24.23	24.68	23.82	24.58	24.58	2.76%	60,291,260
Mar 17, 2026	24.71	25.10	23.89	23.92	23.92	-3.20%	74,626,112
Mar 16, 2026	25.92	26.09	23.95	24.71	24.71	-5.33%	147,957,859
Mar 13, 2026	26.50	26.80	25.95	26.10	26.10	-1.51%	58,857,360
Mar 12, 2026	26.12	26.95	25.81	26.50	26.50	-	62,388,030
Mar 11, 2026	27.13	27.60	26.46	26.50	26.50	-1.34%	56,631,300
Mar 10, 2026	26.60	27.25	26.30	26.86	26.86	3.31%	66,574,760
Mar 9, 2026	25.13	26.20	24.52	26.00	26.00	-1.33%	91,136,740
Mar 6, 2026	27.10	27.25	26.00	26.35	26.35	-3.80%	85,802,388
Mar 5, 2026	27.30	28.15	26.90	27.39	27.39	3.67%	95,842,713
Mar 4, 2026	26.25	27.27	26.25	26.42	26.42	-0.11%	87,082,900
Mar 3, 2026	28.40	28.89	26.38	26.45	26.45	-6.70%	132,580,500
Mar 2, 2026	26.31	28.70	26.31	28.35	28.35	4.84%	121,027,800
Feb 27, 2026	27.60	27.98	26.78	27.04	27.04	-5.12%	142,396,100
Feb 26, 2026	27.42	28.88	26.96	28.50	28.50	3.19%	137,671,300
Feb 25, 2026	28.44	28.58	27.20	27.62	27.62	-2.40%	157,963,200
Feb 24, 2026	27.30	28.30	27.10	28.30	28.30	9.99%	127,829,800
Feb 13, 2026	26.80	26.93	25.59	25.73	25.73	-6.37%	132,428,400
Feb 12, 2026	26.40	27.83	26.19	27.48	27.48	7.13%	251,261,000
Feb 11, 2026	24.00	25.65	23.99	25.65	25.65	9.99%	106,735,000
Feb 10, 2026	22.50	23.68	22.29	23.32	23.32	3.92%	90,509,450
Feb 9, 2026	22.40	22.77	22.04	22.44	22.44	2.05%	73,256,680
Feb 6, 2026	21.89	22.25	21.10	21.99	21.99	1.06%	76,813,700
Feb 5, 2026	21.90	22.46	21.42	21.76	21.76	-0.78%	89,596,220
Feb 4, 2026	20.75	22.42	20.24	21.93	21.93	5.99%	140,554,700
Feb 3, 2026	20.45	20.76	19.95	20.69	20.69	2.68%	53,691,070
Feb 2, 2026	21.14	21.19	20.00	20.15	20.15	-5.71%	100,834,800
Jan 30, 2026	20.87	21.58	20.51	21.37	21.37	0.33%	63,716,970
Jan 29, 2026	21.81	22.11	20.85	21.30	21.30	-2.29%	81,616,180
Jan 28, 2026	20.64	22.14	20.53	21.80	21.80	6.29%	105,598,900
Jan 27, 2026	20.52	20.78	20.33	20.51	20.51	-0.63%	48,772,400
Jan 26, 2026	20.76	21.37	20.47	20.64	20.64	-0.58%	70,494,940
Jan 23, 2026	21.04	21.53	20.58	20.76	20.76	-2.35%	97,479,028
Jan 22, 2026	20.90	21.58	20.56	21.26	21.26	4.01%	125,103,170
Jan 21, 2026	19.08	20.78	18.98	20.44	20.44	7.07%	101,544,666
Jan 20, 2026	19.20	19.50	18.70	19.09	19.09	0.16%	51,315,330
Jan 19, 2026	18.88	19.14	18.49	19.06	19.06	1.49%	55,482,960
Jan 16, 2026	18.35	19.08	18.35	18.78	18.78	2.45%	76,311,150
Jan 15, 2026	17.56	18.51	17.54	18.33	18.33	4.38%	74,931,650
Jan 14, 2026	17.63	17.87	17.40	17.56	17.56	-0.57%	48,528,436
Jan 13, 2026	17.82	17.99	17.51	17.66	17.66	-0.90%	37,853,680
Jan 12, 2026	17.85	18.16	17.62	17.82	17.82	0.62%	56,905,510
Jan 9, 2026	17.51	18.05	17.35	17.71	17.71	0.91%	53,185,338
Jan 8, 2026	17.46	17.87	17.35	17.55	17.55	-	41,344,102
Jan 7, 2026	17.61	17.82	17.39	17.55	17.55	0.23%	56,174,690