Skip to main content
logo
Jushen Logistics Group Co., Ltd. (SHE:001202)
China flag China · Delayed Price · Currency is CNY
15.81
-0.26 (-1.62%)
May 27, 2026, 3:04 PM CST

Jushen Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202616.5516.5514.4615.55--3.24%1,675,510
May 26, 202616.1716.3515.7516.0716.07-1.59%2,758,613
May 25, 202616.8716.9216.2216.3316.33-1.98%2,111,096
May 22, 202616.5516.7916.1716.6616.662.02%2,017,690
May 21, 202616.9517.1516.2916.3316.33-3.03%1,879,690
May 20, 202617.0717.0716.6616.8416.84-1.35%1,429,536
May 19, 202616.8217.0816.6817.0717.071.67%1,680,830
May 18, 202616.9116.9316.5216.7916.79-0.06%1,576,390
May 15, 202616.8517.0616.7416.8016.80-0.36%2,143,220
May 14, 202617.2717.2916.8516.8616.86-2.26%1,913,080
May 13, 202617.3517.3717.1217.2517.25-0.29%1,396,560
May 12, 202617.4217.5517.2017.3017.30-0.52%1,812,769
May 11, 202617.4417.5017.2617.3917.39-0.29%1,935,900
May 8, 202617.2017.4417.1217.4417.441.40%1,806,880
May 7, 202617.0717.2917.0617.2017.200.82%1,933,080
May 6, 202617.2217.2416.9317.0617.060.53%2,747,470
Apr 30, 202616.9517.1516.9216.9716.970.06%2,150,830
Apr 29, 202616.7517.0616.7516.9616.961.31%1,837,760
Apr 28, 202616.9416.9916.6316.7416.74-1.18%1,801,830
Apr 27, 202616.6016.9516.3116.9416.942.17%1,700,130
Apr 24, 202616.5016.7116.3816.5816.580.48%1,148,640
Apr 23, 202617.1017.1016.5016.5016.50-2.88%1,699,850
Apr 22, 202616.9417.0416.8416.9916.990.24%1,150,900
Apr 21, 202617.0017.0516.8616.9516.95-0.29%1,172,360
Apr 20, 202616.9617.0816.8617.0017.000.24%1,333,290
Apr 17, 202617.0917.1316.8116.9616.96-0.88%1,528,700
Apr 16, 202616.9617.1516.8117.1117.111.00%1,058,710
Apr 15, 202617.1117.1416.9416.9416.94-0.41%1,027,230
Apr 14, 202617.1517.1516.8017.0117.010.06%1,572,250
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