Skip to main content
China Jushi Co., Ltd. (SHA:600176)
China flag China · Delayed Price · Currency is CNY
35.70
+1.20 (3.48%)
Apr 29, 2026, 3:00 PM CST

China Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.1836.2634.1535.84-3.88%123,292,598
Apr 28, 202633.6235.3733.4634.5034.503.17%148,405,400
Apr 27, 202633.8835.2133.2033.4433.441.33%134,702,900
Apr 24, 202633.5033.6931.8133.0033.00-1.55%128,390,100
Apr 23, 202632.8034.4032.7333.5233.523.94%160,368,700
Apr 22, 202631.5032.3231.0332.2532.251.57%136,008,900
Apr 21, 202631.7132.0531.2031.7531.750.13%100,517,500
Apr 20, 202633.0833.2831.5031.7131.71-5.34%171,898,600
Apr 17, 202632.6534.5032.3733.5033.501.52%155,206,000
Apr 16, 202632.1233.8731.8233.0033.006.11%170,250,100
Apr 15, 202631.8032.9030.8831.1031.10-4.22%137,801,300
Apr 14, 202633.0733.3031.9432.4732.471.12%173,827,900
Apr 13, 202629.0732.1128.9932.1132.1110.00%120,973,929
Apr 10, 202629.3429.8528.1029.1929.194.25%115,184,300
Apr 9, 202627.0028.0526.4028.0028.002.38%95,207,100
Apr 8, 202627.1527.5026.5527.3527.353.87%103,667,400
Apr 7, 202626.2127.5726.0926.3326.331.46%83,115,100
Apr 3, 202625.8027.1525.7025.9525.951.25%74,093,270
Apr 2, 202625.7026.0525.3025.6325.63-0.31%57,934,654
Apr 1, 202625.8526.6825.4425.7125.715.76%84,992,840
Mar 31, 202624.7025.0323.9024.3124.31-2.17%51,591,570
Mar 30, 202624.5025.5924.0324.8524.85-0.56%68,738,440
Mar 27, 202623.8625.0623.7824.9924.992.00%65,522,641
Mar 26, 202625.1025.4224.3424.5024.50-3.12%56,563,000
Mar 25, 202624.6825.5724.6825.2925.294.72%107,209,212
Mar 24, 202623.8824.2023.3724.1524.153.07%104,255,600
Mar 23, 202622.4223.9021.5923.4323.433.44%125,922,100
Mar 20, 202623.8224.1822.5222.6522.65-3.41%89,535,540
Mar 19, 202624.4824.4823.2923.4523.45-4.60%68,258,760
Mar 18, 202624.2324.6823.8224.5824.582.76%60,291,260
Mar 17, 202624.7125.1023.8923.9223.92-3.20%74,626,112
Mar 16, 202625.9226.0923.9524.7124.71-5.33%147,957,859
Mar 13, 202626.5026.8025.9526.1026.10-1.51%58,857,360
Mar 12, 202626.1226.9525.8126.5026.50-62,388,030
Mar 11, 202627.1327.6026.4626.5026.50-1.34%56,631,300
Mar 10, 202626.6027.2526.3026.8626.863.31%66,574,760
Mar 9, 202625.1326.2024.5226.0026.00-1.33%91,136,740
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