Skip to main content
logo
Jushen Logistics Group Co., Ltd. (SHE:001202)
China flag China · Delayed Price · Currency is CNY
14.17
-0.06 (-0.42%)
Jun 18, 2026, 3:04 PM CST

Jushen Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202614.4414.4413.9114.17--0.42%1,770,289
Jun 17, 202614.5514.5714.2114.2314.23-2.27%1,096,419
Jun 16, 202614.4914.6914.2114.5614.560.69%1,429,790
Jun 15, 202614.5514.8214.2714.4614.460.21%1,427,600
Jun 12, 202614.4414.5314.1514.4314.431.55%1,121,230
Jun 11, 202614.3814.4814.0214.2114.21-1.46%1,070,020
Jun 10, 202614.6114.6914.1114.4214.42-1.90%1,719,120
Jun 9, 202614.6914.9614.5414.7014.700.75%1,180,299
Jun 8, 202615.0115.1714.4014.5914.59-3.63%1,569,799
Jun 5, 202614.9115.3214.7515.1415.141.61%1,490,880
Jun 4, 202615.4715.4814.8214.9014.90-2.74%1,618,498
Jun 3, 202615.6015.6015.1515.3215.32-1.61%1,464,431
Jun 2, 202616.0016.0515.4815.5715.57-2.75%1,465,600
Jun 1, 202615.3616.0615.3016.0116.013.29%1,955,210
May 29, 202615.9315.9915.3015.5015.50-2.70%1,679,991
May 28, 202615.7915.9515.3515.9315.930.76%1,687,045
May 27, 202616.0016.3114.4615.8115.81-1.62%2,511,460
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