China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	15.71	15.86	15.46	15.67	15.67	-0.51%	28,059,040
Dec 8, 2025	15.80	16.00	15.60	15.75	15.75	0.38%	34,256,100
Dec 5, 2025	15.40	15.75	15.35	15.69	15.69	1.75%	27,101,660
Dec 4, 2025	15.49	15.62	15.36	15.42	15.42	-0.71%	25,875,080
Dec 3, 2025	15.59	15.77	15.48	15.53	15.53	-0.70%	22,515,270
Dec 2, 2025	15.71	15.90	15.58	15.64	15.64	-0.64%	26,560,150
Dec 1, 2025	15.38	15.99	15.38	15.74	15.74	5.57%	59,704,880
Nov 28, 2025	14.84	14.99	14.78	14.91	14.91	-	20,568,920
Nov 27, 2025	15.21	15.35	14.89	14.91	14.91	-1.91%	27,993,520