China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	42.67	43.51	42.05	43.03	-	-4.19%	56,442,926
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%	278,486,900
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%	313,041,700
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%	307,208,300
Jul 31, 2026	40.23	40.29	37.64	37.84	37.84	3.30%	402,933,800
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%	276,863,500
Jul 21, 2026	40.24	43.25	35.95	43.00	43.00	9.03%	270,976,600
Jul 20, 2026	45.50	45.80	39.42	39.44	39.44	-9.95%	211,455,000
Jul 17, 2026	47.72	48.20	42.97	43.80	43.80	-8.20%	182,849,435
Jul 16, 2026	50.36	51.75	47.70	47.71	47.71	-9.98%	185,390,400
Jul 15, 2026	55.00	56.00	52.60	53.00	53.00	-2.79%	187,471,251
Jul 14, 2026	49.90	55.14	49.90	54.52	54.52	8.76%	234,936,000
Jul 13, 2026	54.50	55.70	50.13	50.13	50.13	-10.00%	222,845,800
Jul 10, 2026	58.38	63.00	55.67	55.70	55.70	-5.11%	245,116,639
Jul 9, 2026	57.00	58.86	54.03	58.70	58.70	4.71%	249,144,970
Jul 8, 2026	60.96	61.54	55.27	56.06	56.06	-6.57%	198,832,619
Jul 7, 2026	63.37	64.21	58.73	60.00	60.00	-5.97%	214,963,175
Jul 6, 2026	71.88	72.80	63.81	63.81	63.81	-10.00%	237,731,800
Jul 3, 2026	68.18	74.60	65.51	70.90	70.90	4.54%	232,101,396
Jul 2, 2026	67.80	71.95	63.25	67.82	67.82	-3.49%	185,493,800
Jul 1, 2026	73.96	75.03	69.51	70.27	70.27	-3.58%	185,816,300
Jun 30, 2026	68.50	76.99	68.01	72.88	72.88	2.68%	221,875,400
Jun 29, 2026	75.53	75.53	66.80	70.98	70.98	-4.24%	249,664,000
Jun 26, 2026	71.00	77.20	70.12	74.12	74.12	4.69%	227,067,554
Jun 25, 2026	66.10	71.30	65.66	70.80	70.80	9.23%	214,851,100
Jun 24, 2026	58.00	64.82	57.75	64.82	64.82	9.99%	170,955,700
Jun 23, 2026	59.50	62.60	57.16	58.93	58.93	0.94%	235,911,900
Jun 22, 2026	54.00	58.65	54.00	58.38	58.38	9.12%	209,558,663
Jun 18, 2026	53.00	54.99	51.30	53.50	53.50	-2.01%	263,373,000
Jun 17, 2026	49.00	54.60	49.00	54.60	54.60	9.99%	130,959,700
Jun 16, 2026	46.94	50.20	46.00	49.64	49.64	8.46%	241,712,900
Jun 15, 2026	43.00	45.77	41.47	45.77	45.77	10.00%	157,659,200
Jun 12, 2026	42.50	44.16	41.31	41.61	41.61	1.31%	209,243,600
Jun 11, 2026	39.11	41.70	38.00	41.07	41.07	4.32%	190,705,100
Jun 10, 2026	40.00	40.72	38.90	39.37	39.37	0.64%	209,086,600