China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.91	40.19	39.21	39.41	39.41	-0.71%	94,954,728
Sep 29, 2026	39.00	39.96	38.70	39.69	39.69	1.07%	120,826,952
Sep 28, 2026	42.66	42.85	39.00	39.27	39.27	-8.80%	215,637,170
Sep 24, 2026	45.05	45.28	43.02	43.06	43.06	-5.61%	192,842,428
Sep 23, 2026	45.11	46.18	44.43	45.62	45.62	0.33%	147,004,364
Sep 22, 2026	46.10	47.52	45.10	45.47	45.47	-0.87%	235,175,616
Sep 21, 2026	44.99	46.65	44.70	45.87	45.87	1.89%	270,215,766
Sep 18, 2026	48.00	48.48	43.88	45.02	45.02	-4.52%	392,777,994
Sep 17, 2026	47.80	51.68	47.08	47.15	47.15	-0.51%	358,192,040
Sep 16, 2026	47.09	48.07	45.60	47.39	47.39	0.64%	273,028,812
Sep 15, 2026	45.19	48.59	45.19	47.09	47.09	3.97%	311,422,684
Sep 14, 2026	43.65	46.16	42.78	45.29	45.29	1.41%	248,212,261
Sep 11, 2026	42.30	44.97	41.50	44.66	44.66	2.76%	262,141,640
Sep 10, 2026	42.00	44.55	42.00	43.46	43.46	1.85%	197,414,117
Sep 9, 2026	42.40	43.45	41.73	42.67	42.67	3.09%	197,200,532
Sep 8, 2026	41.51	42.89	41.11	41.39	41.39	-0.74%	175,013,653
Sep 7, 2026	40.45	42.05	40.30	41.70	41.70	3.78%	174,289,309
Sep 4, 2026	43.04	43.30	39.78	40.18	40.18	-5.75%	216,682,250
Sep 3, 2026	44.30	44.47	42.20	42.63	42.63	-3.40%	206,608,498
Sep 2, 2026	41.97	44.81	41.70	44.13	44.13	2.58%	264,704,479
Sep 1, 2026	45.68	46.00	43.00	43.02	43.02	-2.07%	290,976,834
Aug 31, 2026	41.96	43.98	41.93	43.93	43.93	1.69%	184,574,534
Aug 28, 2026	42.67	44.18	42.58	43.20	43.20	1.31%	229,406,194
Aug 27, 2026	39.98	42.74	39.80	42.64	42.64	7.95%	236,352,361
Aug 26, 2026	40.40	40.40	38.67	39.50	39.50	-0.73%	128,327,777
Aug 25, 2026	38.61	40.64	37.83	39.79	39.79	-0.20%	167,929,020
Aug 24, 2026	42.95	43.48	38.53	39.87	39.87	-5.16%	232,724,794
Aug 21, 2026	40.80	42.33	39.15	42.04	42.04	1.50%	209,471,410
Aug 20, 2026	41.27	42.19	40.39	41.42	41.42	2.12%	187,405,492
Aug 19, 2026	42.67	43.54	40.42	40.56	40.56	-9.69%	273,704,121
Aug 18, 2026	46.33	47.11	44.20	44.91	44.91	-3.04%	239,610,494
Aug 17, 2026	44.56	47.08	44.55	46.32	46.32	4.35%	274,595,054
Aug 14, 2026	42.40	44.62	41.90	44.39	44.39	5.94%	278,486,976
Aug 13, 2026	43.99	44.55	41.88	41.90	41.90	-3.26%	239,887,773
Aug 12, 2026	42.60	44.06	42.01	43.31	43.31	1.45%	211,093,970
Aug 11, 2026	42.50	44.13	41.55	42.69	42.69	-1.36%	250,756,439
Aug 10, 2026	44.86	44.95	41.88	43.28	43.28	-2.48%	304,722,096
Aug 7, 2026	40.66	44.86	40.50	44.38	44.38	8.83%	357,968,150
Aug 6, 2026	38.50	41.97	38.17	40.78	40.78	3.82%	332,870,547
Aug 5, 2026	35.80	39.81	35.79	39.28	39.28	8.54%	313,041,716
Aug 4, 2026	34.60	36.73	33.72	36.19	36.19	6.25%	289,257,883
Aug 3, 2026	36.89	37.48	34.06	34.06	34.06	-9.99%	307,208,363
Jul 31, 2026	40.23	40.29	37.64	37.84	37.84	3.30%	402,933,864
Jul 30, 2026	37.60	39.00	35.55	36.63	36.63	-4.58%	291,862,125
Jul 29, 2026	37.99	38.87	35.88	38.39	38.39	2.13%	263,189,528
Jul 28, 2026	39.34	40.40	37.14	37.59	37.59	-8.47%	222,414,495
Jul 27, 2026	37.20	41.07	37.13	41.07	41.07	9.99%	230,654,625
Jul 24, 2026	37.50	38.79	36.73	37.34	37.34	-2.66%	148,089,065
Jul 23, 2026	38.70	40.75	37.92	38.36	38.36	-0.88%	194,699,212
Jul 22, 2026	42.85	44.13	38.70	38.70	38.70	-10.00%	276,863,513