China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	38.99	42.95	38.98	41.28	41.09	4.72%	195,059,200
May 25, 2026	38.97	39.50	37.80	39.42	39.24	2.79%	158,069,600
May 22, 2026	35.80	38.35	35.80	38.35	38.17	7.97%	171,541,100
May 21, 2026	35.50	37.80	35.12	35.52	35.36	1.17%	180,063,500
May 20, 2026	34.77	35.98	34.50	35.11	34.95	0.60%	106,697,100
May 19, 2026	33.93	35.06	32.71	34.90	34.74	2.23%	130,508,900
May 18, 2026	33.80	34.82	32.88	34.14	33.98	0.83%	138,005,200
May 15, 2026	37.60	38.00	33.86	33.86	33.70	-9.99%	208,669,700
May 14, 2026	39.30	39.30	36.90	37.62	37.45	-1.26%	155,587,700
May 13, 2026	37.00	38.38	36.50	38.10	37.92	0.74%	132,900,700
May 12, 2026	37.90	38.01	36.02	37.82	37.65	-0.50%	136,185,500
May 11, 2026	38.49	39.88	36.98	38.01	37.84	0.03%	156,243,600
May 8, 2026	37.45	38.70	36.83	38.00	37.83	0.18%	115,600,400
May 7, 2026	37.01	38.43	36.40	37.93	37.76	2.51%	133,433,500
May 6, 2026	35.20	37.78	35.20	37.00	36.83	7.25%	165,230,900
Apr 30, 2026	35.65	35.67	32.70	34.50	34.34	-3.36%	186,769,400
Apr 29, 2026	34.18	36.26	34.15	35.70	35.54	3.48%	177,197,000
Apr 28, 2026	33.62	35.37	33.46	34.50	34.34	3.17%	148,405,400
Apr 27, 2026	33.88	35.21	33.20	33.44	33.29	1.33%	134,702,900
Apr 24, 2026	33.50	33.69	31.81	33.00	32.85	-1.55%	128,390,100
Apr 23, 2026	32.80	34.40	32.73	33.52	33.37	3.94%	160,368,700
Apr 22, 2026	31.50	32.32	31.03	32.25	32.10	1.57%	136,008,900
Apr 21, 2026	31.71	32.05	31.20	31.75	31.60	0.13%	100,517,500
Apr 20, 2026	33.08	33.28	31.50	31.71	31.56	-5.34%	171,898,600
Apr 17, 2026	32.65	34.50	32.37	33.50	33.35	1.52%	155,206,000
Apr 16, 2026	32.12	33.87	31.82	33.00	32.85	6.11%	170,250,100
Apr 15, 2026	31.80	32.90	30.88	31.10	30.96	-4.22%	137,801,300
Apr 14, 2026	33.07	33.30	31.94	32.47	32.32	1.12%	173,827,900
Apr 13, 2026	29.07	32.11	28.99	32.11	31.96	10.00%	120,973,900
Apr 10, 2026	29.34	29.85	28.10	29.19	29.06	4.25%	115,184,300
Apr 9, 2026	27.00	28.05	26.40	28.00	27.87	2.38%	95,207,100
Apr 8, 2026	27.15	27.50	26.55	27.35	27.22	3.87%	103,667,400
Apr 7, 2026	26.21	27.57	26.09	26.33	26.21	1.46%	83,115,100
Apr 3, 2026	25.80	27.15	25.70	25.95	25.83	1.25%	74,093,270
Apr 2, 2026	25.70	26.05	25.30	25.63	25.51	-0.31%	57,934,650
Apr 1, 2026	25.85	26.68	25.44	25.71	25.59	5.76%	84,992,840
Mar 31, 2026	24.70	25.03	23.90	24.31	24.20	-2.17%	51,591,570
Mar 30, 2026	24.50	25.59	24.03	24.85	24.74	-0.56%	68,738,440
Mar 27, 2026	23.86	25.06	23.78	24.99	24.87	2.00%	65,522,640
Mar 26, 2026	25.10	25.42	24.34	24.50	24.39	-3.12%	56,563,000
Mar 25, 2026	24.68	25.57	24.68	25.29	25.17	4.72%	107,209,200
Mar 24, 2026	23.88	24.20	23.37	24.15	24.04	3.07%	104,255,600
Mar 23, 2026	22.42	23.90	21.59	23.43	23.32	3.44%	125,922,100
Mar 20, 2026	23.82	24.18	22.52	22.65	22.55	-3.41%	89,535,540
Mar 19, 2026	24.48	24.48	23.29	23.45	23.34	-4.60%	68,258,760
Mar 18, 2026	24.23	24.68	23.82	24.58	24.47	2.76%	60,291,260
Mar 17, 2026	24.71	25.10	23.89	23.92	23.81	-3.20%	74,626,110
Mar 16, 2026	25.92	26.09	23.95	24.71	24.60	-5.33%	147,957,800
Mar 13, 2026	26.50	26.80	25.95	26.10	25.98	-1.51%	58,857,360
Mar 12, 2026	26.12	26.95	25.81	26.50	26.38	-	62,388,030