Jushen Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	17.26	17.59	17.20	17.44	17.44	0.81%	5,147,600
Jan 29, 2026	17.78	17.78	17.20	17.30	17.30	-2.26%	7,313,694
Jan 28, 2026	18.01	18.20	17.70	17.70	17.70	-3.54%	9,858,384
Jan 27, 2026	18.00	18.50	17.83	18.35	18.35	0.44%	12,216,904
Jan 26, 2026	19.48	19.48	18.27	18.27	18.27	-10.00%	20,943,910
Jan 23, 2026	23.28	24.38	19.99	20.30	20.30	-8.60%	36,060,950
Jan 22, 2026	21.10	22.21	21.09	22.21	22.21	10.00%	18,431,360
Jan 21, 2026	18.35	20.19	18.15	20.19	20.19	10.03%	17,747,170
Jan 20, 2026	18.40	18.47	17.81	18.35	18.35	-3.37%	9,267,580
Jan 19, 2026	18.90	20.06	18.67	18.99	18.99	-0.11%	16,196,930
Jan 16, 2026	18.90	19.23	18.54	19.01	19.01	-0.37%	9,451,145
Jan 15, 2026	18.42	19.65	18.10	19.08	19.08	1.06%	14,162,650
Jan 14, 2026	17.71	19.18	17.68	18.88	18.88	-2.88%	20,149,510
Jan 13, 2026	19.19	19.44	18.56	19.44	19.44	10.02%	22,920,668
Jan 12, 2026	16.08	17.67	15.92	17.67	17.67	10.02%	8,936,539
Jan 9, 2026	16.16	16.21	15.83	16.06	16.06	-0.62%	2,378,330
Jan 8, 2026	16.00	16.17	15.91	16.16	16.16	0.37%	2,303,980
Jan 7, 2026	15.94	16.11	15.83	16.10	16.10	1.07%	2,258,469
Jan 6, 2026	16.10	16.10	15.82	15.93	15.93	0.06%	1,894,806
Jan 5, 2026	15.87	16.08	15.76	15.92	15.92	0.38%	2,815,299
Dec 31, 2025	15.78	15.91	15.61	15.86	15.86	0.44%	1,413,320
Dec 30, 2025	15.76	15.95	15.65	15.79	15.79	-0.25%	1,525,810
Dec 29, 2025	15.61	15.85	15.50	15.83	15.83	1.41%	2,335,500
Dec 26, 2025	15.71	15.76	15.48	15.61	15.61	-0.57%	1,686,770
Dec 25, 2025	15.66	15.72	15.52	15.70	15.70	0.71%	1,549,890
Dec 24, 2025	15.53	15.71	15.43	15.59	15.59	0.13%	1,023,970
Dec 23, 2025	15.64	15.64	15.40	15.57	15.57	-0.57%	1,457,760
Dec 22, 2025	15.50	15.82	15.41	15.66	15.66	1.10%	1,741,810
Dec 19, 2025	15.16	15.50	15.16	15.49	15.49	2.18%	1,453,309
Dec 18, 2025	15.05	15.24	14.92	15.16	15.16	0.66%	1,845,839
Dec 17, 2025	14.80	15.15	14.57	15.06	15.06	1.76%	2,036,340
Dec 16, 2025	15.35	15.35	14.69	14.80	14.80	-3.27%	2,590,559
Dec 15, 2025	15.14	15.40	15.10	15.30	15.30	0.46%	1,366,560
Dec 12, 2025	15.39	15.69	15.18	15.23	15.23	-1.30%	2,069,179
Dec 11, 2025	15.80	15.83	15.42	15.43	15.43	-1.91%	2,548,000
Dec 10, 2025	15.61	15.88	15.43	15.73	15.73	0.58%	2,114,710
Dec 9, 2025	15.73	15.84	15.57	15.64	15.64	-0.26%	1,487,670
Dec 8, 2025	15.65	15.80	15.52	15.68	15.68	0.51%	1,863,540
Dec 5, 2025	15.37	15.69	15.27	15.60	15.60	1.56%	1,484,150
Dec 4, 2025	15.54	15.57	15.31	15.36	15.36	-0.84%	1,560,270
Dec 3, 2025	15.77	15.84	15.38	15.49	15.49	-1.96%	2,887,430
Dec 2, 2025	16.18	16.18	15.60	15.80	15.80	-2.59%	3,830,740
Dec 1, 2025	15.69	16.30	15.61	16.22	16.22	3.77%	5,062,936
Nov 28, 2025	15.24	15.65	15.12	15.63	15.63	2.63%	2,650,660
Nov 27, 2025	15.10	15.35	15.10	15.23	15.23	0.33%	1,719,106
Nov 26, 2025	15.32	15.46	15.13	15.18	15.18	-0.91%	2,245,750
Nov 25, 2025	15.19	15.50	15.02	15.32	15.32	1.26%	2,869,716
Nov 24, 2025	15.20	15.32	14.93	15.13	15.13	0.20%	3,042,529
Nov 21, 2025	15.55	15.86	15.01	15.10	15.10	-4.01%	4,656,600
Nov 20, 2025	16.10	16.21	15.63	15.73	15.73	-2.42%	4,764,947