China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	35.65	35.67	32.70	34.50	34.50	-3.36%	186,769,400
Apr 29, 2026	34.18	36.26	34.15	35.70	35.70	3.48%	177,197,000
Apr 28, 2026	33.62	35.37	33.46	34.50	34.50	3.17%	148,405,400
Apr 27, 2026	33.88	35.21	33.20	33.44	33.44	1.33%	134,702,900
Apr 24, 2026	33.50	33.69	31.81	33.00	33.00	-1.55%	128,390,100
Apr 23, 2026	32.80	34.40	32.73	33.52	33.52	3.94%	160,368,700
Apr 22, 2026	31.50	32.32	31.03	32.25	32.25	1.57%	136,008,900
Apr 21, 2026	31.71	32.05	31.20	31.75	31.75	0.13%	100,517,500
Apr 20, 2026	33.08	33.28	31.50	31.71	31.71	-5.34%	171,898,600
Apr 17, 2026	32.65	34.50	32.37	33.50	33.50	1.52%	155,206,000
Apr 16, 2026	32.12	33.87	31.82	33.00	33.00	6.11%	170,250,100
Apr 15, 2026	31.80	32.90	30.88	31.10	31.10	-4.22%	137,801,300
Apr 14, 2026	33.07	33.30	31.94	32.47	32.47	1.12%	173,827,900
Apr 13, 2026	29.07	32.11	28.99	32.11	32.11	10.00%	120,973,929
Apr 10, 2026	29.34	29.85	28.10	29.19	29.19	4.25%	115,184,300
Apr 9, 2026	27.00	28.05	26.40	28.00	28.00	2.38%	95,207,100
Apr 8, 2026	27.15	27.50	26.55	27.35	27.35	3.87%	103,667,400
Apr 7, 2026	26.21	27.57	26.09	26.33	26.33	1.46%	83,115,100
Apr 3, 2026	25.80	27.15	25.70	25.95	25.95	1.25%	74,093,270
Apr 2, 2026	25.70	26.05	25.30	25.63	25.63	-0.31%	57,934,654
Apr 1, 2026	25.85	26.68	25.44	25.71	25.71	5.76%	84,992,840
Mar 31, 2026	24.70	25.03	23.90	24.31	24.31	-2.17%	51,591,570
Mar 30, 2026	24.50	25.59	24.03	24.85	24.85	-0.56%	68,738,440
Mar 27, 2026	23.86	25.06	23.78	24.99	24.99	2.00%	65,522,641
Mar 26, 2026	25.10	25.42	24.34	24.50	24.50	-3.12%	56,563,000
Mar 25, 2026	24.68	25.57	24.68	25.29	25.29	4.72%	107,209,212
Mar 24, 2026	23.88	24.20	23.37	24.15	24.15	3.07%	104,255,600
Mar 23, 2026	22.42	23.90	21.59	23.43	23.43	3.44%	125,922,100
Mar 20, 2026	23.82	24.18	22.52	22.65	22.65	-3.41%	89,535,540
Mar 19, 2026	24.48	24.48	23.29	23.45	23.45	-4.60%	68,258,760
Mar 18, 2026	24.23	24.68	23.82	24.58	24.58	2.76%	60,291,260
Mar 17, 2026	24.71	25.10	23.89	23.92	23.92	-3.20%	74,626,112
Mar 16, 2026	25.92	26.09	23.95	24.71	24.71	-5.33%	147,957,859
Mar 13, 2026	26.50	26.80	25.95	26.10	26.10	-1.51%	58,857,360
Mar 12, 2026	26.12	26.95	25.81	26.50	26.50	-	62,388,030
Mar 11, 2026	27.13	27.60	26.46	26.50	26.50	-1.34%	56,631,300
Mar 10, 2026	26.60	27.25	26.30	26.86	26.86	3.31%	66,574,760
Mar 9, 2026	25.13	26.20	24.52	26.00	26.00	-1.33%	91,136,740
Mar 6, 2026	27.10	27.25	26.00	26.35	26.35	-3.80%	85,802,388
Mar 5, 2026	27.30	28.15	26.90	27.39	27.39	3.67%	95,842,713
Mar 4, 2026	26.25	27.27	26.25	26.42	26.42	-0.11%	87,082,900
Mar 3, 2026	28.40	28.89	26.38	26.45	26.45	-6.70%	132,580,500
Mar 2, 2026	26.31	28.70	26.31	28.35	28.35	4.84%	121,027,800
Feb 27, 2026	27.60	27.98	26.78	27.04	27.04	-5.12%	142,396,100
Feb 26, 2026	27.42	28.88	26.96	28.50	28.50	3.19%	137,671,300
Feb 25, 2026	28.44	28.58	27.20	27.62	27.62	-2.40%	157,963,200
Feb 24, 2026	27.30	28.30	27.10	28.30	28.30	9.99%	127,829,800
Feb 13, 2026	26.80	26.93	25.59	25.73	25.73	-6.37%	132,428,400
Feb 12, 2026	26.40	27.83	26.19	27.48	27.48	7.13%	251,261,000
Feb 11, 2026	24.00	25.65	23.99	25.65	25.65	9.99%	106,735,000