Skip to main content
logo
Jushen Logistics Group Co., Ltd. (SHE:001202)
China flag China · Delayed Price · Currency is CNY
16.59
-0.50 (-2.93%)
Mar 20, 2026, 3:04 PM CST

Jushen Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202617.8017.8016.6916.89--1.17%1,427,854
Mar 19, 202617.4817.4816.9817.0917.09-2.23%1,971,460
Mar 18, 202617.3817.5417.1217.4817.481.75%1,868,824
Mar 17, 202617.6317.7017.1817.1817.18-2.39%1,715,000
Mar 16, 202617.7517.8217.3817.6017.60-0.73%1,975,940
Mar 13, 202617.8017.9917.6517.7317.73-0.73%1,986,470
Mar 12, 202618.1718.2217.7317.8617.86-1.65%2,171,500
Mar 11, 202618.2818.3318.1118.1618.16-0.44%1,760,480
Mar 10, 202617.9918.2617.8118.2418.242.59%2,772,799
Mar 9, 202617.7917.8917.5117.7817.78-1.39%2,871,900
Mar 6, 202617.6018.0517.4618.0318.032.39%2,494,106
Mar 5, 202617.7017.9017.5717.6117.610.80%2,947,150
Mar 4, 202617.3817.6317.2017.4717.47-0.34%3,254,250
Mar 3, 202618.0218.1917.5317.5317.53-2.50%3,607,510
Mar 2, 202618.1018.2617.7517.9817.98-2.39%4,466,120
Feb 27, 202618.1718.4818.1218.4218.421.26%3,548,400
Feb 26, 202618.2018.2918.0418.1918.190.39%2,830,636
Feb 25, 202618.1018.2318.0018.1218.120.11%3,041,370
Feb 24, 202618.0718.1617.9418.1018.100.67%2,706,466
Feb 13, 202617.8818.2317.8017.9817.980.67%3,825,920
Feb 12, 202618.0718.1117.8217.8617.86-1.16%3,302,270
Feb 11, 202618.2018.2218.0218.0718.07-0.71%2,905,010
Feb 10, 202618.2118.2218.1018.2018.200.05%2,633,360
Feb 9, 202618.1818.3318.0618.1918.190.17%4,186,226
Feb 6, 202617.9718.3717.7518.1618.161.00%5,296,450
Feb 5, 202617.8718.0217.7017.9817.980.62%4,181,360
Feb 4, 202617.6417.9917.6317.8717.871.36%4,497,346
Feb 3, 202617.4017.6617.3217.6317.632.14%4,313,850
Feb 2, 202617.4417.7417.2617.2617.26-1.03%4,586,360
Jan 30, 202617.2617.5917.2017.4417.440.81%5,147,600
Jan 29, 202617.7817.7817.2017.3017.30-2.26%7,313,694
Jan 28, 202618.0118.2017.7017.7017.70-3.54%9,858,384
Jan 27, 202618.0018.5017.8318.3518.350.44%12,216,904
Jan 26, 202619.4819.4818.2718.2718.27-10.00%20,943,910
Jan 23, 202623.2824.3819.9920.3020.30-8.60%36,060,950
Jan 22, 202621.1022.2121.0922.2122.2110.00%18,431,360
Jan 21, 202618.3520.1918.1520.1920.1910.03%17,747,170
Jan 20, 202618.4018.4717.8118.3518.35-3.37%9,267,580
Jan 19, 202618.9020.0618.6718.9918.99-0.11%16,196,930
Jan 16, 202618.9019.2318.5419.0119.01-0.37%9,451,145
Jan 15, 202618.4219.6518.1019.0819.081.06%14,162,650
Jan 14, 202617.7119.1817.6818.8818.88-2.88%20,149,510
Jan 13, 202619.1919.4418.5619.4419.4410.02%22,920,668
Jan 12, 202616.0817.6715.9217.6717.6710.02%8,936,539
Jan 9, 202616.1616.2115.8316.0616.06-0.62%2,378,330
Jan 8, 202616.0016.1715.9116.1616.160.37%2,303,980
Jan 7, 202615.9416.1115.8316.1016.101.07%2,258,469
Jan 6, 202616.1016.1015.8215.9315.930.06%1,894,806
Jan 5, 202615.8716.0815.7615.9215.920.38%2,815,299
Dec 31, 202515.7815.9115.6115.8615.860.44%1,413,320