Skip to main content
logo
China Jushi Co., Ltd. (SHA:600176)
China flag China · Delayed Price · Currency is CNY
15.63
-0.26 (-1.64%)
Nov 17, 2025, 2:15 PM CST

China Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202516.3316.3515.8815.8915.89-3.87%40,656,266
Nov 13, 202515.6516.5815.5916.5316.535.49%67,786,780
Nov 12, 202515.7815.8415.5715.6715.67-1.20%22,228,143
Nov 11, 202516.1016.1415.7615.8615.86-1.31%24,090,325
Nov 10, 202516.2116.4015.9616.0716.07-0.80%33,772,802
Nov 7, 202515.8016.4715.6516.2016.201.89%38,167,250
Nov 6, 202515.7516.0015.7115.9015.900.95%24,980,125
Nov 5, 202515.4815.8715.4415.7515.750.25%24,812,076
Nov 4, 202515.8015.9215.6215.7115.71-1.07%27,305,369
Nov 3, 202516.2916.3015.6115.8815.88-3.17%54,006,653
Oct 31, 202516.4017.0516.4016.4016.401.80%71,027,647
Oct 30, 202516.5416.5416.0116.1116.11-2.72%44,942,855
Oct 29, 202516.2016.5816.2016.5616.562.99%57,156,548
Oct 28, 202516.0216.3715.8616.0816.080.19%45,038,693
Oct 27, 202516.0016.4915.9916.0516.051.78%53,789,973
Oct 24, 202515.4915.8515.4315.7715.772.87%41,817,986
Oct 23, 202515.5515.5514.9815.3315.33-1.10%34,610,057
Oct 22, 202515.4015.8215.2115.5015.50-2.21%40,420,856
Oct 21, 202515.3915.9415.3815.8515.853.12%50,060,076
Oct 20, 202515.4415.6015.2615.3715.370.65%32,021,998
Oct 17, 202515.8415.8615.2015.2715.27-3.54%51,862,771
Oct 16, 202515.9516.1115.7815.8315.83-0.63%31,710,998
Oct 15, 202515.8016.0915.7415.9315.93-0.50%37,228,796
Oct 14, 202516.8017.0215.8816.0115.84-4.07%70,240,721
Oct 13, 202516.4616.8016.3116.6916.51-3.19%63,765,834
Oct 10, 202516.8917.4816.8117.2417.061.35%75,184,839
Oct 9, 202517.2917.3016.6717.0116.83-1.90%77,103,442
Sep 30, 202517.0717.4417.0017.3417.161.76%63,739,201
Sep 29, 202516.7217.0916.6017.0416.861.43%72,583,148
Sep 26, 202516.9017.1416.7516.8016.62-1.64%73,948,663
Sep 25, 202516.8517.5816.2417.0816.905.56%154,147,177
Sep 24, 202515.9116.2415.7416.1816.010.75%62,236,272
Sep 23, 202516.1616.4815.7816.0615.89-0.56%92,757,823
Sep 22, 202515.4816.1615.3216.1515.983.33%96,378,579
Sep 19, 202515.3315.7015.2515.6315.462.29%88,893,728
Sep 18, 202515.1515.7515.0115.2815.120.53%89,005,886
Sep 17, 202515.2115.4215.0615.2015.040.07%49,357,328
Sep 16, 202515.4015.4014.9315.1915.03-1.11%56,732,883
Sep 15, 202515.4515.5915.2015.3615.20-1.35%61,837,281
Sep 12, 202516.0016.0015.5015.5715.40-3.17%93,476,962
Sep 11, 202515.4216.2315.4116.0815.915.17%126,339,067
Sep 10, 202515.2615.5714.9815.2915.13-0.52%69,616,623
Sep 9, 202515.3115.7415.2115.3715.21-1.22%74,452,079
Sep 8, 202515.0615.8514.9915.5615.395.35%149,196,115
Sep 5, 202514.4814.8514.4514.7714.612.21%94,630,875
Sep 4, 202514.7715.1314.2114.4514.30-2.63%101,626,492
Sep 3, 202515.0115.0814.6714.8414.68-1.59%102,223,330
Sep 2, 202516.0416.1414.9615.0814.92-7.48%196,120,701
Sep 1, 202516.3016.7215.6016.3016.134.42%289,095,950
Aug 29, 202515.6115.6115.6115.6115.4410.01%31,826,721