China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	32.47	32.48	30.95	31.28	31.28	-4.92%	79,380,453
Oct 23, 2026	31.76	33.13	30.34	32.90	32.90	1.04%	161,459,993
Oct 22, 2026	34.85	34.90	32.54	32.56	32.56	-5.87%	126,482,614
Oct 21, 2026	35.00	35.76	34.44	34.59	34.59	-0.20%	121,929,457
Oct 20, 2026	33.96	35.21	33.40	34.66	34.66	2.79%	150,502,646
Oct 19, 2026	33.49	33.98	32.21	33.72	33.72	-0.53%	124,008,755
Oct 16, 2026	34.70	34.95	33.45	33.90	33.90	-0.26%	101,784,208
Oct 15, 2026	34.12	35.30	34.00	34.32	33.99	-5.30%	152,456,504
Oct 14, 2026	38.01	38.46	36.20	36.24	35.89	-5.77%	137,202,574
Oct 13, 2026	36.88	38.95	36.05	38.46	38.09	0.42%	166,093,800
Oct 12, 2026	39.00	39.66	38.26	38.30	37.93	-0.70%	143,487,210
Oct 9, 2026	39.00	39.28	36.01	38.57	38.20	-2.48%	211,731,537
Oct 8, 2026	40.09	40.98	39.03	39.55	39.17	0.36%	146,438,147
Sep 30, 2026	39.91	40.19	39.21	39.41	39.03	-0.71%	94,954,728
Sep 29, 2026	39.00	39.96	38.70	39.69	39.31	1.07%	120,826,952
Sep 28, 2026	42.66	42.85	39.00	39.27	38.89	-8.80%	215,637,170
Sep 24, 2026	45.05	45.28	43.02	43.06	42.65	-5.61%	192,842,428
Sep 23, 2026	45.11	46.18	44.43	45.62	45.18	0.33%	147,004,364
Sep 22, 2026	46.10	47.52	45.10	45.47	45.03	-0.87%	235,175,616
Sep 21, 2026	44.99	46.65	44.70	45.87	45.43	1.89%	270,215,766
Sep 18, 2026	48.00	48.48	43.88	45.02	44.59	-4.52%	392,777,994
Sep 17, 2026	47.80	51.68	47.08	47.15	46.70	-0.51%	363,062,656
Sep 16, 2026	47.09	48.07	45.60	47.39	46.93	0.64%	273,028,812
Sep 15, 2026	45.19	48.59	45.19	47.09	46.64	3.97%	311,422,684
Sep 14, 2026	43.65	46.16	42.78	45.29	44.85	1.41%	248,212,261
Sep 11, 2026	42.30	44.97	41.50	44.66	44.23	2.76%	262,141,640
Sep 10, 2026	42.00	44.55	42.00	43.46	43.04	1.85%	197,414,117
Sep 9, 2026	42.40	43.45	41.73	42.67	42.26	3.09%	197,200,532
Sep 8, 2026	41.51	42.89	41.11	41.39	40.99	-0.74%	175,013,653
Sep 7, 2026	40.45	42.05	40.30	41.70	41.30	3.78%	174,289,309
Sep 4, 2026	43.04	43.30	39.78	40.18	39.79	-5.75%	216,682,250
Sep 3, 2026	44.30	44.47	42.20	42.63	42.22	-3.40%	206,608,498
Sep 2, 2026	41.97	44.81	41.70	44.13	43.71	2.58%	264,704,479
Sep 1, 2026	45.68	46.00	43.00	43.02	42.61	-2.07%	290,976,834
Aug 31, 2026	41.96	43.98	41.93	43.93	43.51	1.69%	184,574,534
Aug 28, 2026	42.67	44.18	42.58	43.20	42.78	1.31%	229,406,194
Aug 27, 2026	39.98	42.74	39.80	42.64	42.23	7.95%	236,352,361
Aug 26, 2026	40.40	40.40	38.67	39.50	39.12	-0.73%	128,327,777
Aug 25, 2026	38.61	40.64	37.83	39.79	39.41	-0.20%	167,929,020
Aug 24, 2026	42.95	43.48	38.53	39.87	39.49	-5.16%	232,724,794
Aug 21, 2026	40.80	42.33	39.15	42.04	41.64	1.50%	209,471,410
Aug 20, 2026	41.27	42.19	40.39	41.42	41.02	2.12%	187,405,492
Aug 19, 2026	42.67	43.54	40.42	40.56	40.17	-9.69%	273,704,121
Aug 18, 2026	46.33	47.11	44.20	44.91	44.48	-3.04%	239,610,494
Aug 17, 2026	44.56	47.08	44.55	46.32	45.87	4.35%	274,595,054
Aug 14, 2026	42.40	44.62	41.90	44.39	43.96	5.94%	278,486,976
Aug 13, 2026	43.99	44.55	41.88	41.90	41.50	-3.26%	239,887,773
Aug 12, 2026	42.60	44.06	42.01	43.31	42.89	1.45%	211,093,970
Aug 11, 2026	42.50	44.13	41.55	42.69	42.28	-1.36%	250,756,439
Aug 10, 2026	44.86	44.95	41.88	43.28	42.86	-2.48%	304,722,096