Jushen Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.02	15.15	14.82	14.88	14.88	-0.93%	950,510
Sep 29, 2026	14.88	15.05	14.80	15.02	15.02	1.08%	966,800
Sep 28, 2026	15.28	15.28	14.82	14.86	14.86	-1.46%	1,419,924
Sep 24, 2026	15.13	15.13	14.81	15.08	15.08	0.27%	1,318,850
Sep 23, 2026	15.10	15.10	14.79	15.04	15.04	-0.66%	1,822,847
Sep 22, 2026	15.05	15.30	14.94	15.14	15.14	0.80%	2,371,480
Sep 21, 2026	14.46	15.13	14.45	15.02	15.02	3.87%	3,001,290
Sep 18, 2026	14.31	14.47	14.17	14.46	14.46	1.12%	2,136,380
Sep 17, 2026	13.63	14.37	13.49	14.30	14.30	4.99%	4,144,988
Sep 16, 2026	13.43	13.68	13.26	13.62	13.62	1.26%	1,834,550
Sep 15, 2026	14.03	14.06	13.42	13.45	13.45	-3.79%	1,411,408
Sep 14, 2026	14.02	14.24	13.88	13.98	13.98	-0.29%	1,388,610
Sep 11, 2026	14.42	14.42	13.87	14.02	14.02	-2.30%	1,945,480
Sep 10, 2026	14.73	14.73	14.32	14.35	14.35	-2.38%	1,397,100
Sep 9, 2026	14.75	14.80	14.52	14.70	14.70	-0.41%	1,821,299
Sep 8, 2026	14.22	14.89	14.12	14.76	14.76	4.16%	3,468,722
Sep 7, 2026	14.30	14.43	14.23	14.37	14.17	0.49%	1,537,242
Sep 4, 2026	14.35	14.60	14.23	14.30	14.10	-0.35%	1,909,920
Sep 3, 2026	14.66	14.77	14.32	14.35	14.15	-1.10%	1,877,601
Sep 2, 2026	14.38	14.67	14.16	14.51	14.31	0.42%	1,927,260
Sep 1, 2026	14.44	14.59	14.33	14.45	14.25	0.35%	1,586,401
Aug 31, 2026	14.39	14.58	14.06	14.40	14.20	0.28%	2,853,304
Aug 28, 2026	13.82	14.40	13.58	14.36	14.16	3.83%	5,162,180
Aug 27, 2026	13.62	13.83	13.53	13.83	13.64	0.73%	1,775,580
Aug 26, 2026	13.60	13.77	13.48	13.73	13.54	0.96%	1,916,303
Aug 25, 2026	13.54	13.70	13.13	13.60	13.41	0.89%	2,377,372
Aug 24, 2026	13.67	13.78	13.40	13.48	13.29	-1.39%	1,453,796
Aug 21, 2026	13.60	13.70	13.32	13.67	13.48	0.37%	1,522,230
Aug 20, 2026	13.40	13.72	13.32	13.62	13.43	2.33%	1,868,760
Aug 19, 2026	13.60	13.79	13.29	13.31	13.12	-3.69%	1,975,835
Aug 18, 2026	13.64	13.86	13.50	13.82	13.63	0.88%	2,406,567
Aug 17, 2026	13.60	13.74	13.32	13.70	13.51	2.54%	2,668,150
Aug 14, 2026	13.50	13.52	13.28	13.36	13.17	-0.37%	1,549,601
Aug 13, 2026	13.89	13.90	13.41	13.41	13.22	-2.19%	2,181,679
Aug 12, 2026	13.70	13.77	13.56	13.71	13.52	-	1,729,300
Aug 11, 2026	13.58	13.79	13.34	13.71	13.52	0.88%	2,500,301
Aug 10, 2026	13.08	13.60	12.92	13.59	13.40	4.38%	3,258,926
Aug 7, 2026	13.21	13.21	12.84	13.02	12.84	-1.36%	2,238,466
Aug 6, 2026	13.01	13.22	12.88	13.20	13.02	0.84%	2,663,766
Aug 5, 2026	12.89	13.09	12.80	13.09	12.91	2.03%	3,015,660
Aug 4, 2026	12.82	12.96	12.56	12.83	12.65	-	3,412,331
Aug 3, 2026	12.36	12.87	12.30	12.83	12.65	3.97%	4,676,750
Jul 31, 2026	12.25	12.35	12.18	12.34	12.17	1.31%	2,983,351
Jul 30, 2026	12.24	12.34	12.15	12.18	12.01	-1.14%	3,070,678
Jul 29, 2026	12.23	12.39	12.18	12.32	12.15	0.24%	4,172,768
Jul 28, 2026	12.32	12.57	12.24	12.29	12.12	-5.24%	6,820,307
Jul 27, 2026	12.41	12.99	12.41	12.97	12.79	-5.95%	9,760,626
Jul 24, 2026	13.79	13.79	13.79	13.79	13.60	-9.99%	1,349,500
Jul 23, 2026	14.01	15.32	13.90	15.32	15.11	8.81%	11,153,366
Jul 22, 2026	13.62	14.10	13.62	14.08	13.88	7.56%	9,461,282