China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	15.61	15.61	15.61	15.61	15.61	10.01%	31,826,721
Aug 28, 2025	13.68	14.24	13.58	14.19	14.19	5.42%	129,161,122
Aug 27, 2025	13.71	13.87	13.45	13.46	13.46	-2.25%	75,352,169
Aug 26, 2025	13.52	13.99	13.42	13.77	13.77	1.40%	81,511,923
Aug 25, 2025	13.54	13.66	13.40	13.58	13.58	0.30%	89,905,902
Aug 22, 2025	12.97	13.78	12.97	13.54	13.54	4.15%	98,372,285
Aug 21, 2025	13.10	13.19	12.96	13.00	13.00	-0.76%	47,512,632
Aug 20, 2025	12.93	13.25	12.79	13.10	13.10	0.85%	62,742,971
Aug 19, 2025	13.35	13.50	12.95	12.99	12.99	-2.84%	88,650,962
Aug 18, 2025	13.48	13.60	13.16	13.37	13.37	1.06%	107,741,895
Aug 15, 2025	12.46	13.65	12.46	13.23	13.23	6.52%	113,773,738
Aug 14, 2025	12.49	12.77	12.39	12.42	12.42	-0.32%	47,124,573
Aug 13, 2025	12.31	12.54	12.30	12.46	12.46	1.38%	38,702,443
Aug 12, 2025	12.35	12.35	12.19	12.29	12.29	-0.32%	32,305,689
Aug 11, 2025	12.30	12.37	12.27	12.33	12.33	0.24%	26,994,671
Aug 8, 2025	12.28	12.38	12.26	12.30	12.30	-0.32%	25,045,575
Aug 7, 2025	12.39	12.50	12.25	12.34	12.34	-0.32%	24,450,227
Aug 6, 2025	12.33	12.45	12.31	12.38	12.38	-0.08%	27,347,466
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