Skip to main content
logo
Jushen Logistics Group Co., Ltd. (SHE:001202)
China flag China · Delayed Price · Currency is CNY
18.42
+0.23 (1.26%)
Feb 27, 2026, 3:04 PM CST

Jushen Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202515.7615.9515.6515.7915.79-0.25%1,525,810
Dec 29, 202515.6115.8515.5015.8315.831.41%2,335,500
Dec 26, 202515.7115.7615.4815.6115.61-0.57%1,686,770
Dec 25, 202515.6615.7215.5215.7015.700.71%1,549,890
Dec 24, 202515.5315.7115.4315.5915.590.13%1,023,970
Dec 23, 202515.6415.6415.4015.5715.57-0.57%1,457,760
Dec 22, 202515.5015.8215.4115.6615.661.10%1,741,810
Dec 19, 202515.1615.5015.1615.4915.492.18%1,453,309
Dec 18, 202515.0515.2414.9215.1615.160.66%1,845,839
Dec 17, 202514.8015.1514.5715.0615.061.76%2,036,340
Dec 16, 202515.3515.3514.6914.8014.80-3.27%2,590,559
Dec 15, 202515.1415.4015.1015.3015.300.46%1,366,560
Dec 12, 202515.3915.6915.1815.2315.23-1.30%2,069,179
Dec 11, 202515.8015.8315.4215.4315.43-1.91%2,548,000
Dec 10, 202515.6115.8815.4315.7315.730.58%2,114,710
Dec 9, 202515.7315.8415.5715.6415.64-0.26%1,487,670