Jushen Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.67	13.78	13.40	13.48	13.48	-1.39%	1,453,796
Aug 21, 2026	13.60	13.70	13.32	13.67	13.67	0.37%	1,522,330
Aug 20, 2026	13.40	13.72	13.32	13.62	13.62	2.33%	1,868,760
Aug 19, 2026	13.60	13.79	13.29	13.31	13.31	-3.69%	1,975,835
Aug 18, 2026	13.64	13.86	13.50	13.82	13.82	0.88%	2,406,567
Aug 17, 2026	13.60	13.74	13.32	13.70	13.70	2.54%	2,668,350
Aug 14, 2026	13.50	13.52	13.28	13.36	13.36	-0.37%	1,549,601
Aug 13, 2026	13.89	13.90	13.41	13.41	13.41	-2.19%	2,181,679
Aug 12, 2026	13.70	13.77	13.56	13.71	13.71	-	1,729,800
Aug 11, 2026	13.58	13.79	13.34	13.71	13.71	0.88%	2,501,301
Aug 10, 2026	13.08	13.60	12.92	13.59	13.59	4.38%	3,259,926
Aug 7, 2026	13.21	13.21	12.84	13.02	13.02	-1.36%	2,247,966
Aug 6, 2026	13.01	13.22	12.88	13.20	13.20	0.84%	2,664,166
Aug 5, 2026	12.89	13.09	12.80	13.09	13.09	2.03%	3,015,660
Aug 4, 2026	12.82	12.96	12.56	12.83	12.83	-	3,413,231
Aug 3, 2026	12.36	12.87	12.30	12.83	12.83	3.97%	4,678,850
Jul 31, 2026	12.25	12.35	12.18	12.34	12.34	1.31%	2,985,651
Jul 30, 2026	12.24	12.34	12.15	12.18	12.18	-1.14%	3,072,078
Jul 29, 2026	12.23	12.39	12.18	12.32	12.32	0.24%	4,173,568
Jul 28, 2026	12.32	12.57	12.24	12.29	12.29	-5.24%	6,821,107
Jul 27, 2026	12.41	12.99	12.41	12.97	12.97	-5.95%	9,760,626
Jul 24, 2026	13.79	13.79	13.79	13.79	13.79	-9.99%	1,350,100
Jul 23, 2026	14.01	15.32	13.90	15.32	15.32	8.81%	11,179,066
Jul 22, 2026	13.62	14.10	13.62	14.08	14.08	7.56%	9,472,582
Jul 21, 2026	13.20	13.25	12.40	13.09	13.09	-1.13%	3,990,540
Jul 20, 2026	13.74	13.94	13.08	13.24	13.24	-4.06%	2,969,308
Jul 17, 2026	14.29	14.46	13.61	13.80	13.80	-4.17%	3,492,080
Jul 16, 2026	14.14	14.54	14.10	14.40	14.40	0.84%	2,306,508
Jul 15, 2026	13.85	14.28	13.80	14.28	14.28	2.44%	2,394,145
Jul 14, 2026	13.75	13.94	13.53	13.94	13.94	0.43%	2,336,449
Jul 13, 2026	14.00	14.07	13.73	13.88	13.88	-2.18%	2,666,549
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