China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	16.90	17.14	16.75	16.80	16.80	-1.64%	73,948,663
Sep 25, 2025	16.85	17.58	16.24	17.08	17.08	5.56%	154,147,177
Sep 24, 2025	15.91	16.24	15.74	16.18	16.18	0.75%	62,236,272
Sep 23, 2025	16.16	16.48	15.78	16.06	16.06	-0.56%	92,757,823
Sep 22, 2025	15.48	16.16	15.32	16.15	16.15	3.33%	96,378,579
Sep 19, 2025	15.33	15.70	15.25	15.63	15.63	2.29%	88,893,728
Sep 18, 2025	15.15	15.75	15.01	15.28	15.28	0.53%	89,005,886
Sep 17, 2025	15.21	15.42	15.06	15.20	15.20	0.07%	49,357,328
Sep 16, 2025	15.40	15.40	14.93	15.19	15.19	-1.11%	56,732,883
Sep 15, 2025	15.45	15.59	15.20	15.36	15.36	-1.35%	61,837,281
Sep 12, 2025	16.00	16.00	15.50	15.57	15.57	-3.17%	93,476,962
Sep 11, 2025	15.42	16.23	15.41	16.08	16.08	5.17%	126,339,067
Sep 10, 2025	15.26	15.57	14.98	15.29	15.29	-0.52%	69,616,623
Sep 9, 2025	15.31	15.74	15.21	15.37	15.37	-1.22%	74,452,079
Sep 8, 2025	15.06	15.85	14.99	15.56	15.56	5.35%	149,196,115
Sep 5, 2025	14.48	14.85	14.45	14.77	14.77	2.21%	94,630,875
Sep 4, 2025	14.77	15.13	14.21	14.45	14.45	-2.63%	101,626,492
Sep 3, 2025	15.01	15.08	14.67	14.84	14.84	-1.59%	102,223,330
Sep 2, 2025	16.04	16.14	14.96	15.08	15.08	-7.48%	196,120,701
Sep 1, 2025	16.30	16.72	15.60	16.30	16.30	4.42%	289,095,950
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