China Jushi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	37.07	39.12	37.00	39.12	39.12	10.01%	180,190,900
Jun 8, 2026	34.13	36.66	34.13	35.56	35.56	-3.79%	114,699,396
Jun 5, 2026	38.00	39.39	36.83	36.96	36.96	-3.72%	144,879,800
Jun 4, 2026	37.32	39.17	36.50	38.39	38.39	1.27%	156,231,800
Jun 3, 2026	38.80	40.15	37.20	37.91	37.91	-2.54%	185,818,600
Jun 2, 2026	37.56	39.64	37.30	38.90	38.90	1.51%	177,802,700
Jun 1, 2026	41.29	41.66	37.90	38.32	38.32	-8.98%	214,685,400
May 29, 2026	43.48	43.98	42.01	42.10	42.10	-3.17%	167,578,400
May 28, 2026	39.27	43.48	38.69	43.48	43.48	9.99%	176,279,300
May 27, 2026	41.29	41.42	39.00	39.53	39.53	-3.80%	126,284,100
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