Skip to main content
logo
China Jushi Co., Ltd. (SHA:600176)
China flag China · Delayed Price · Currency is CNY
18.78
+0.45 (2.45%)
At close: Jan 16, 2026

China Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202618.3519.0818.3518.7818.782.45%76,311,150
Jan 15, 202617.5618.5117.5418.3318.334.38%74,931,650
Jan 14, 202617.6317.8717.4017.5617.56-0.57%48,528,436
Jan 13, 202617.8217.9917.5117.6617.66-0.90%37,853,680
Jan 12, 202617.8518.1617.6217.8217.820.62%56,905,510
Jan 9, 202617.5118.0517.3517.7117.710.91%53,185,338
Jan 8, 202617.4617.8717.3517.5517.55-41,344,102
Jan 7, 202617.6117.8217.3917.5517.550.23%56,174,690
Jan 6, 202617.4317.8717.3317.5117.510.06%62,351,780
Jan 5, 202617.2017.8517.1517.5017.502.34%86,589,670
Dec 31, 202516.5317.3516.4717.1017.103.01%93,308,900
Dec 30, 202516.0116.8415.8916.6016.603.17%78,057,560
Dec 29, 202516.5816.5916.0616.0916.09-3.01%55,434,400
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