Jushen Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.60	14.25	13.56	14.19	14.19	3.28%	3,224,100
Jul 9, 2026	14.05	14.06	13.53	13.74	13.74	-2.55%	3,058,600
Jul 8, 2026	13.97	14.10	13.73	14.10	14.10	0.93%	2,063,950
Jul 7, 2026	14.25	14.37	13.85	13.97	13.97	-2.24%	2,302,967
Jul 6, 2026	14.46	14.57	14.22	14.29	14.29	-0.21%	1,639,620
Jul 3, 2026	14.10	14.41	13.95	14.32	14.32	3.02%	1,823,803
Jul 2, 2026	13.90	14.12	13.81	13.90	13.90	0.65%	2,171,826
Jul 1, 2026	13.55	13.92	13.40	13.81	13.81	1.92%	2,200,267
Jun 30, 2026	13.47	13.78	13.34	13.55	13.55	0.59%	2,048,390
Jun 29, 2026	13.38	13.61	12.87	13.47	13.47	2.98%	3,534,993
Jun 26, 2026	13.39	13.48	13.02	13.08	13.08	-2.32%	1,428,387
Jun 25, 2026	13.79	13.83	13.38	13.39	13.39	-2.69%	2,055,218
Jun 24, 2026	14.30	14.39	13.72	13.76	13.76	-3.78%	1,384,853
Jun 23, 2026	14.04	14.48	14.04	14.30	14.30	0.99%	1,436,900
Jun 22, 2026	14.02	14.31	13.60	14.16	14.16	-0.07%	1,830,834
Jun 18, 2026	14.14	14.34	13.91	14.17	14.17	-0.42%	1,765,589
Jun 17, 2026	14.55	14.57	14.21	14.23	14.23	-2.27%	1,096,419
Jun 16, 2026	14.49	14.69	14.21	14.56	14.56	0.69%	1,429,790
Jun 15, 2026	14.55	14.82	14.27	14.46	14.46	0.21%	1,427,600
Jun 12, 2026	14.44	14.53	14.15	14.43	14.43	1.55%	1,121,230
Jun 11, 2026	14.38	14.48	14.02	14.21	14.21	-1.46%	1,070,020
Jun 10, 2026	14.61	14.69	14.11	14.42	14.42	-1.90%	1,719,120
Jun 9, 2026	14.69	14.96	14.54	14.70	14.70	0.75%	1,180,299
Jun 8, 2026	15.01	15.17	14.40	14.59	14.59	-3.63%	1,569,799
Jun 5, 2026	14.91	15.32	14.75	15.14	15.14	1.61%	1,490,880
Jun 4, 2026	15.47	15.48	14.82	14.90	14.90	-2.74%	1,618,498
Jun 3, 2026	15.60	15.60	15.15	15.32	15.32	-1.61%	1,464,431
Jun 2, 2026	16.00	16.05	15.48	15.57	15.57	-2.75%	1,465,600
Jun 1, 2026	15.36	16.06	15.30	16.01	16.01	3.29%	1,955,210
May 29, 2026	15.93	15.99	15.30	15.50	15.50	-2.70%	1,679,991
May 28, 2026	15.79	15.95	15.35	15.93	15.93	0.76%	1,687,045
May 27, 2026	16.00	16.31	14.46	15.81	15.81	-1.62%	2,511,460
May 26, 2026	16.17	16.35	15.75	16.07	16.07	-1.59%	2,758,613
May 25, 2026	16.87	16.92	16.22	16.33	16.33	-1.98%	2,111,096
May 22, 2026	16.55	16.79	16.17	16.66	16.66	2.02%	2,017,690
May 21, 2026	16.95	17.15	16.29	16.33	16.33	-3.03%	1,879,690
May 20, 2026	17.07	17.07	16.66	16.84	16.84	-1.35%	1,429,536
May 19, 2026	16.82	17.08	16.68	17.07	17.07	1.67%	1,680,830
May 18, 2026	16.91	16.93	16.52	16.79	16.79	-0.06%	1,576,390
May 15, 2026	16.85	17.06	16.74	16.80	16.80	-0.36%	2,143,220
May 14, 2026	17.27	17.29	16.85	16.86	16.86	-2.26%	1,913,080
May 13, 2026	17.35	17.37	17.12	17.25	17.25	-0.29%	1,396,560
May 12, 2026	17.42	17.55	17.20	17.30	17.30	-0.52%	1,812,769
May 11, 2026	17.44	17.50	17.26	17.39	17.39	-0.29%	1,935,900
May 8, 2026	17.20	17.44	17.12	17.44	17.44	1.40%	1,806,880
May 7, 2026	17.07	17.29	17.06	17.20	17.20	0.82%	1,933,080
May 6, 2026	17.22	17.24	16.93	17.06	17.06	0.53%	2,747,470
Apr 30, 2026	16.95	17.15	16.92	16.97	16.97	0.06%	2,150,830
Apr 29, 2026	16.75	17.06	16.75	16.96	16.96	1.31%	1,837,760
Apr 28, 2026	16.94	16.99	16.63	16.74	16.74	-1.18%	1,801,830