Skip to main content
China Jushi Co., Ltd. (SHA:600176)
China flag China · Delayed Price · Currency is CNY
26.00
-0.35 (-1.33%)
At close: Mar 9, 2026

China Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.1325.6624.5225.65--2.66%65,814,581
Mar 6, 202627.1027.2526.0026.3526.35-3.80%85,802,388
Mar 5, 202627.3028.1526.9027.3927.393.67%95,842,713
Mar 4, 202626.2527.2726.2526.4226.42-0.11%87,082,900
Mar 3, 202628.4028.8926.3826.4526.45-6.70%132,580,500
Mar 2, 202626.3128.7026.3128.3528.354.84%121,027,800
Feb 27, 202627.6027.9826.7827.0427.04-5.12%142,396,100
Feb 26, 202627.4228.8826.9628.5028.503.19%137,671,300
Feb 25, 202628.4428.5827.2027.6227.62-2.40%157,963,200
Feb 24, 202627.3028.3027.1028.3028.309.99%127,829,800
Feb 13, 202626.8026.9325.5925.7325.73-6.37%132,428,400
Feb 12, 202626.4027.8326.1927.4827.487.13%251,261,000
Feb 11, 202624.0025.6523.9925.6525.659.99%106,735,000
Feb 10, 202622.5023.6822.2923.3223.323.92%90,509,450
Feb 9, 202622.4022.7722.0422.4422.442.05%73,256,680
Feb 6, 202621.8922.2521.1021.9921.991.06%76,813,700
Feb 5, 202621.9022.4621.4221.7621.76-0.78%89,596,220
Feb 4, 202620.7522.4220.2421.9321.935.99%140,554,700
Feb 3, 202620.4520.7619.9520.6920.692.68%53,691,070
Feb 2, 202621.1421.1920.0020.1520.15-5.71%100,834,800
Jan 30, 202620.8721.5820.5121.3721.370.33%63,716,970
Jan 29, 202621.8122.1120.8521.3021.30-2.29%81,616,180
Jan 28, 202620.6422.1420.5321.8021.806.29%105,598,900
Jan 27, 202620.5220.7820.3320.5120.51-0.63%48,772,400
Jan 26, 202620.7621.3720.4720.6420.64-0.58%70,494,940
Jan 23, 202621.0421.5320.5820.7620.76-2.35%97,479,028
Jan 22, 202620.9021.5820.5621.2621.264.01%125,103,170
Jan 21, 202619.0820.7818.9820.4420.447.07%101,544,666
Jan 20, 202619.2019.5018.7019.0919.090.16%51,315,330
Jan 19, 202618.8819.1418.4919.0619.061.49%55,482,960
Jan 16, 202618.3519.0818.3518.7818.782.45%76,311,150
Jan 15, 202617.5618.5117.5418.3318.334.38%74,931,650
Jan 14, 202617.6317.8717.4017.5617.56-0.57%48,528,436
Jan 13, 202617.8217.9917.5117.6617.66-0.90%37,853,680
Jan 12, 202617.8518.1617.6217.8217.820.62%56,905,510
Jan 9, 202617.5118.0517.3517.7117.710.91%53,185,338
Jan 8, 202617.4617.8717.3517.5517.55-41,344,102
Jan 7, 202617.6117.8217.3917.5517.550.23%56,174,690
Jan 6, 202617.4317.8717.3317.5117.510.06%62,351,780
Jan 5, 202617.2017.8517.1517.5017.502.34%86,589,670
Dec 31, 202516.5317.3516.4717.1017.103.01%93,308,900
Dec 30, 202516.0116.8415.8916.6016.603.17%78,057,560
Dec 29, 202516.5816.5916.0616.0916.09-3.01%55,434,400
Dec 26, 202516.5616.8016.4816.5916.59-42,736,630
Dec 25, 202516.7916.8516.4716.5916.59-1.19%43,988,230
Dec 24, 202516.3516.8816.1916.7916.792.88%85,666,600
Dec 23, 202515.5916.4915.5716.3216.324.28%102,041,400
Dec 22, 202515.2815.7515.2515.6515.652.83%45,740,240
Dec 19, 202515.2015.3415.1015.2215.220.40%20,130,930
Dec 18, 202515.2015.4915.0515.1615.16-0.92%27,515,980
Dec 17, 202515.0615.3714.9515.3015.301.86%26,017,868
Dec 16, 202515.1315.2214.9015.0215.02-1.18%24,418,210
Dec 15, 202515.1415.3015.0315.2015.20-0.13%22,969,250
Dec 12, 202515.3515.3515.0815.2215.22-0.46%31,104,860
Dec 11, 202515.6415.6715.2515.2915.29-2.05%29,603,012
Dec 10, 202515.6115.6715.3615.6115.61-0.38%23,083,787
Dec 9, 202515.7115.8615.4615.6715.67-0.51%28,059,040
Dec 8, 202515.8016.0015.6015.7515.750.38%34,256,100
Dec 5, 202515.4015.7515.3515.6915.691.75%27,101,660
Dec 4, 202515.4915.6215.3615.4215.42-0.71%25,875,080
Dec 3, 202515.5915.7715.4815.5315.53-0.70%22,515,270
Dec 2, 202515.7115.9015.5815.6415.64-0.64%26,560,150
Dec 1, 202515.3815.9915.3815.7415.745.57%59,704,880
Nov 28, 202514.8414.9914.7814.9114.91-20,568,920
Nov 27, 202515.2115.3514.8914.9114.91-1.91%27,993,520
Nov 26, 202515.1815.4615.1115.2015.200.13%17,083,220
Nov 25, 202515.0115.4415.0115.1815.181.74%23,571,420
Nov 24, 202514.9115.0814.8614.9214.920.67%22,916,570
Nov 21, 202515.2015.3514.7914.8214.82-4.26%41,601,980
Nov 20, 202515.5915.7615.4715.4815.480.19%29,769,840
Nov 19, 202515.6615.7115.3415.4515.45-1.15%23,444,190
Nov 18, 202515.6015.7815.5215.6315.630.06%24,620,250
Nov 17, 202515.7615.9315.5815.6215.62-1.70%27,553,470
Nov 14, 202516.3316.3515.8815.8915.89-3.87%40,656,260
Nov 13, 202515.6516.5815.5916.5316.535.49%67,786,780
Nov 12, 202515.7815.8415.5715.6715.67-1.20%22,228,140
Nov 11, 202516.1016.1415.7615.8615.86-1.31%24,090,320
Nov 10, 202516.2116.4015.9616.0716.07-0.80%33,772,800
Nov 7, 202515.8016.4715.6516.2016.201.89%38,167,250
Nov 6, 202515.7516.0015.7115.9015.900.95%24,980,120
Nov 5, 202515.4815.8715.4415.7515.750.25%24,812,070
Nov 4, 202515.8015.9215.6215.7115.71-1.07%27,305,360
Nov 3, 202516.2916.3015.6115.8815.88-3.17%54,006,650
Oct 31, 202516.4017.0516.4016.4016.401.80%71,027,640
Oct 30, 202516.5416.5416.0116.1116.11-2.72%44,942,850
Oct 29, 202516.2016.5816.2016.5616.562.99%57,156,540
Oct 28, 202516.0216.3715.8616.0816.080.19%45,038,690
Oct 27, 202516.0016.4915.9916.0516.051.78%53,789,970
Oct 24, 202515.4915.8515.4315.7715.772.87%41,817,980
Oct 23, 202515.5515.5514.9815.3315.33-1.10%34,610,050
Oct 22, 202515.4015.8215.2115.5015.50-2.21%40,420,850
Oct 21, 202515.3915.9415.3815.8515.853.12%50,060,070
Oct 20, 202515.4415.6015.2615.3715.370.65%32,021,990
Oct 17, 202515.8415.8615.2015.2715.27-3.54%51,862,770
Oct 16, 202515.9516.1115.7815.8315.83-0.63%31,710,990
Oct 15, 202515.8016.0915.7415.9315.93-0.50%37,228,790
Oct 14, 202516.8017.0215.8816.0115.84-4.07%70,240,720
Oct 13, 202516.4616.8016.3116.6916.51-3.19%63,765,830
Oct 10, 202516.8917.4816.8117.2417.061.35%75,184,830
Oct 9, 202517.2917.3016.6717.0116.83-1.90%77,103,440