Skip to main content
logo
Jushen Logistics Group Co., Ltd. (SHE:001202)
China flag China · Delayed Price · Currency is CNY
17.01
+0.01 (0.06%)
Apr 14, 2026, 3:05 PM CST

Jushen Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202616.9017.1516.8116.88--0.71%819,100
Apr 13, 202617.0317.0716.8117.0017.00-0.29%1,342,070
Apr 10, 202616.9017.1916.8417.0517.051.55%1,365,460
Apr 9, 202617.0717.0916.7016.7916.79-1.76%1,304,500
Apr 8, 202616.8717.0916.8517.0917.092.64%1,444,950
Apr 7, 202616.8416.8816.4216.6516.651.59%1,402,760
Apr 3, 202616.9916.9916.3616.3916.39-2.44%1,485,550
Apr 2, 202617.4617.4616.7016.8016.80-1.12%1,456,530
Apr 1, 202617.1217.1216.7616.9916.991.31%1,497,420
Mar 31, 202617.1417.9416.7416.7716.77-1.81%2,171,560
Mar 30, 202616.8817.1816.7817.0817.080.12%1,876,516
Mar 27, 202616.5017.2316.4217.0617.062.77%2,352,733
Mar 26, 202616.8517.0416.5616.6016.60-1.43%1,520,427
Mar 25, 202616.6516.9016.5116.8416.842.00%1,941,642
Mar 24, 202616.1416.5415.9416.5116.515.16%2,829,287
Mar 23, 202616.3016.4115.6115.7015.70-5.36%3,500,804
Mar 20, 202617.1117.2416.5616.5916.59-2.93%2,469,954
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