China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.60	27.98	26.78	27.05	-	-5.09%	96,975,554
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
Jan 6, 2026	17.43	17.87	17.33	17.51	17.51	0.06%	62,351,780
Jan 5, 2026	17.20	17.85	17.15	17.50	17.50	2.34%	86,589,670
Dec 31, 2025	16.53	17.35	16.47	17.10	17.10	3.01%	93,308,900
Dec 30, 2025	16.01	16.84	15.89	16.60	16.60	3.17%	78,057,560
Dec 29, 2025	16.58	16.59	16.06	16.09	16.09	-3.01%	55,434,400
Dec 26, 2025	16.56	16.80	16.48	16.59	16.59	-	42,736,630
Dec 25, 2025	16.79	16.85	16.47	16.59	16.59	-1.19%	43,988,230
Dec 24, 2025	16.35	16.88	16.19	16.79	16.79	2.88%	85,666,600
Dec 23, 2025	15.59	16.49	15.57	16.32	16.32	4.28%	102,041,400
Dec 22, 2025	15.28	15.75	15.25	15.65	15.65	2.83%	45,740,240
Dec 19, 2025	15.20	15.34	15.10	15.22	15.22	0.40%	20,130,930
Dec 18, 2025	15.20	15.49	15.05	15.16	15.16	-0.92%	27,515,980
Dec 17, 2025	15.06	15.37	14.95	15.30	15.30	1.86%	26,017,868
Dec 16, 2025	15.13	15.22	14.90	15.02	15.02	-1.18%	24,418,210
Dec 15, 2025	15.14	15.30	15.03	15.20	15.20	-0.13%	22,969,250
Dec 12, 2025	15.35	15.35	15.08	15.22	15.22	-0.46%	31,104,860
Dec 11, 2025	15.64	15.67	15.25	15.29	15.29	-2.05%	29,603,012
Dec 10, 2025	15.61	15.67	15.36	15.61	15.61	-0.38%	23,083,787