China Jushi Co., Ltd. (SHA:600176)
China · Delayed Price · Currency is CNY 15.79
+0.42 (2.73%)
Oct 21, 2025, 10:45 AM CST
China Jushi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 15.44 | 15.60 | 15.26 | 15.37 | 15.37 | 0.65% | 32,021,998 |
| Oct 17, 2025 | 15.84 | 15.86 | 15.20 | 15.27 | 15.27 | -3.54% | 51,862,771 |
| Oct 16, 2025 | 15.95 | 16.11 | 15.78 | 15.83 | 15.83 | -0.63% | 31,710,998 |
| Oct 15, 2025 | 15.80 | 16.09 | 15.74 | 15.93 | 15.93 | -0.50% | 37,228,796 |
| Oct 14, 2025 | 16.80 | 17.02 | 15.88 | 16.01 | 15.84 | -4.07% | 70,240,721 |
| Oct 13, 2025 | 16.46 | 16.80 | 16.31 | 16.69 | 16.51 | -3.19% | 63,765,834 |
| Oct 10, 2025 | 16.89 | 17.48 | 16.81 | 17.24 | 17.06 | 1.35% | 75,184,839 |
| Oct 9, 2025 | 17.29 | 17.30 | 16.67 | 17.01 | 16.83 | -1.90% | 77,103,442 |
| Sep 30, 2025 | 17.07 | 17.44 | 17.00 | 17.34 | 17.16 | 1.76% | 63,739,201 |
| Sep 29, 2025 | 16.72 | 17.09 | 16.60 | 17.04 | 16.86 | 1.43% | 72,583,148 |
| Sep 26, 2025 | 16.90 | 17.14 | 16.75 | 16.80 | 16.62 | -1.64% | 73,948,663 |
| Sep 25, 2025 | 16.85 | 17.58 | 16.24 | 17.08 | 16.90 | 5.56% | 154,147,177 |
| Sep 24, 2025 | 15.91 | 16.24 | 15.74 | 16.18 | 16.01 | 0.75% | 62,236,272 |
| Sep 23, 2025 | 16.16 | 16.48 | 15.78 | 16.06 | 15.89 | -0.56% | 92,757,823 |
| Sep 22, 2025 | 15.48 | 16.16 | 15.32 | 16.15 | 15.98 | 3.33% | 96,378,579 |
| Sep 19, 2025 | 15.33 | 15.70 | 15.25 | 15.63 | 15.46 | 2.29% | 88,893,728 |
| Sep 18, 2025 | 15.15 | 15.75 | 15.01 | 15.28 | 15.12 | 0.53% | 89,005,886 |
| Sep 17, 2025 | 15.21 | 15.42 | 15.06 | 15.20 | 15.04 | 0.07% | 49,357,328 |
| Sep 16, 2025 | 15.40 | 15.40 | 14.93 | 15.19 | 15.03 | -1.11% | 56,732,883 |
| Sep 15, 2025 | 15.45 | 15.59 | 15.20 | 15.36 | 15.20 | -1.35% | 61,837,281 |
| Sep 12, 2025 | 16.00 | 16.00 | 15.50 | 15.57 | 15.40 | -3.17% | 93,476,962 |
| Sep 11, 2025 | 15.42 | 16.23 | 15.41 | 16.08 | 15.91 | 5.17% | 126,339,067 |
| Sep 10, 2025 | 15.26 | 15.57 | 14.98 | 15.29 | 15.13 | -0.52% | 69,616,623 |
| Sep 9, 2025 | 15.31 | 15.74 | 15.21 | 15.37 | 15.21 | -1.22% | 74,452,079 |
| Sep 8, 2025 | 15.06 | 15.85 | 14.99 | 15.56 | 15.39 | 5.35% | 149,196,115 |
| Sep 5, 2025 | 14.48 | 14.85 | 14.45 | 14.77 | 14.61 | 2.21% | 94,630,875 |
| Sep 4, 2025 | 14.77 | 15.13 | 14.21 | 14.45 | 14.30 | -2.63% | 101,626,492 |
| Sep 3, 2025 | 15.01 | 15.08 | 14.67 | 14.84 | 14.68 | -1.59% | 102,223,330 |
| Sep 2, 2025 | 16.04 | 16.14 | 14.96 | 15.08 | 14.92 | -7.48% | 196,120,701 |
| Sep 1, 2025 | 16.30 | 16.72 | 15.60 | 16.30 | 16.13 | 4.42% | 289,095,950 |
| Aug 29, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.44 | 10.01% | 31,826,721 |
| Aug 28, 2025 | 13.68 | 14.24 | 13.58 | 14.19 | 14.04 | 5.42% | 129,161,122 |
| Aug 27, 2025 | 13.71 | 13.87 | 13.45 | 13.46 | 13.32 | -2.25% | 75,352,169 |
| Aug 26, 2025 | 13.52 | 13.99 | 13.42 | 13.77 | 13.62 | 1.40% | 81,511,923 |
| Aug 25, 2025 | 13.54 | 13.66 | 13.40 | 13.58 | 13.44 | 0.30% | 89,905,902 |
| Aug 22, 2025 | 12.97 | 13.78 | 12.97 | 13.54 | 13.40 | 4.15% | 98,372,285 |
| Aug 21, 2025 | 13.10 | 13.19 | 12.96 | 13.00 | 12.86 | -0.76% | 47,512,632 |
| Aug 20, 2025 | 12.93 | 13.25 | 12.79 | 13.10 | 12.96 | 0.85% | 62,742,971 |
| Aug 19, 2025 | 13.35 | 13.50 | 12.95 | 12.99 | 12.85 | -2.84% | 88,650,962 |
| Aug 18, 2025 | 13.48 | 13.60 | 13.16 | 13.37 | 13.23 | 1.06% | 107,741,895 |
| Aug 15, 2025 | 12.46 | 13.65 | 12.46 | 13.23 | 13.09 | 6.52% | 113,773,738 |
| Aug 14, 2025 | 12.49 | 12.77 | 12.39 | 12.42 | 12.29 | -0.32% | 47,124,573 |
| Aug 13, 2025 | 12.31 | 12.54 | 12.30 | 12.46 | 12.33 | 1.38% | 38,702,443 |
| Aug 12, 2025 | 12.35 | 12.35 | 12.19 | 12.29 | 12.16 | -0.32% | 32,305,689 |
| Aug 11, 2025 | 12.30 | 12.37 | 12.27 | 12.33 | 12.20 | 0.24% | 26,994,671 |
| Aug 8, 2025 | 12.28 | 12.38 | 12.26 | 12.30 | 12.17 | -0.32% | 25,045,575 |
| Aug 7, 2025 | 12.39 | 12.50 | 12.25 | 12.34 | 12.21 | -0.32% | 24,450,227 |
| Aug 6, 2025 | 12.33 | 12.45 | 12.31 | 12.38 | 12.25 | -0.08% | 27,347,466 |
| Aug 5, 2025 | 12.37 | 12.42 | 12.25 | 12.39 | 12.26 | 0.73% | 42,795,905 |
| Aug 4, 2025 | 12.29 | 12.46 | 12.25 | 12.30 | 12.17 | -0.40% | 34,716,258 |