Skip to main content
Jushen Logistics Group Co., Ltd. (SHE:001202)
China flag China · Delayed Price · Currency is CNY
18.17
+0.39 (2.19%)
Mar 10, 2026, 10:19 AM CST

Jushen Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7917.8917.5117.7817.78-1.39%2,871,900
Mar 6, 202617.6018.0517.4618.0318.032.39%2,494,106
Mar 5, 202617.7017.9017.5717.6117.610.80%2,947,150
Mar 4, 202617.3817.6317.2017.4717.47-0.34%3,254,250
Mar 3, 202618.0218.1917.5317.5317.53-2.50%3,607,510
Mar 2, 202618.1018.2617.7517.9817.98-2.39%4,466,120
Feb 27, 202618.1718.4818.1218.4218.421.26%3,548,400
Feb 26, 202618.2018.2918.0418.1918.190.39%2,830,636
Feb 25, 202618.1018.2318.0018.1218.120.11%3,041,370
Feb 24, 202618.0718.1617.9418.1018.100.67%2,706,466
Feb 13, 202617.8818.2317.8017.9817.980.67%3,825,920
Feb 12, 202618.0718.1117.8217.8617.86-1.16%3,302,270
Feb 11, 202618.2018.2218.0218.0718.07-0.71%2,905,010
Feb 10, 202618.2118.2218.1018.2018.200.05%2,633,360
Feb 9, 202618.1818.3318.0618.1918.190.17%4,186,226
Feb 6, 202617.9718.3717.7518.1618.161.00%5,296,450
Feb 5, 202617.8718.0217.7017.9817.980.62%4,181,360
Feb 4, 202617.6417.9917.6317.8717.871.36%4,497,346
Feb 3, 202617.4017.6617.3217.6317.632.14%4,313,850
Feb 2, 202617.4417.7417.2617.2617.26-1.03%4,586,360
Jan 30, 202617.2617.5917.2017.4417.440.81%5,147,600
Jan 29, 202617.7817.7817.2017.3017.30-2.26%7,313,694
Jan 28, 202618.0118.2017.7017.7017.70-3.54%9,858,384
Jan 27, 202618.0018.5017.8318.3518.350.44%12,216,904
Jan 26, 202619.4819.4818.2718.2718.27-10.00%20,943,910
Jan 23, 202623.2824.3819.9920.3020.30-8.60%36,060,950
Jan 22, 202621.1022.2121.0922.2122.2110.00%18,431,360
Jan 21, 202618.3520.1918.1520.1920.1910.03%17,747,170
Jan 20, 202618.4018.4717.8118.3518.35-3.37%9,267,580
Jan 19, 202618.9020.0618.6718.9918.99-0.11%16,196,930
Jan 16, 202618.9019.2318.5419.0119.01-0.37%9,451,145
Jan 15, 202618.4219.6518.1019.0819.081.06%14,162,650
Jan 14, 202617.7119.1817.6818.8818.88-2.88%20,149,510
Jan 13, 202619.1919.4418.5619.4419.4410.02%22,920,668
Jan 12, 202616.0817.6715.9217.6717.6710.02%8,936,539
Jan 9, 202616.1616.2115.8316.0616.06-0.62%2,378,330
Jan 8, 202616.0016.1715.9116.1616.160.37%2,303,980
Jan 7, 202615.9416.1115.8316.1016.101.07%2,258,469
Jan 6, 202616.1016.1015.8215.9315.930.06%1,894,806
Jan 5, 202615.8716.0815.7615.9215.920.38%2,815,299
Dec 31, 202515.7815.9115.6115.8615.860.44%1,413,320
Dec 30, 202515.7615.9515.6515.7915.79-0.25%1,525,810
Dec 29, 202515.6115.8515.5015.8315.831.41%2,335,500
Dec 26, 202515.7115.7615.4815.6115.61-0.57%1,686,770
Dec 25, 202515.6615.7215.5215.7015.700.71%1,549,890
Dec 24, 202515.5315.7115.4315.5915.590.13%1,023,970
Dec 23, 202515.6415.6415.4015.5715.57-0.57%1,457,760
Dec 22, 202515.5015.8215.4115.6615.661.10%1,741,810
Dec 19, 202515.1615.5015.1615.4915.492.18%1,453,309
Dec 18, 202515.0515.2414.9215.1615.160.66%1,845,839
Dec 17, 202514.8015.1514.5715.0615.061.76%2,036,340
Dec 16, 202515.3515.3514.6914.8014.80-3.27%2,590,559
Dec 15, 202515.1415.4015.1015.3015.300.46%1,366,560
Dec 12, 202515.3915.6915.1815.2315.23-1.30%2,069,179
Dec 11, 202515.8015.8315.4215.4315.43-1.91%2,548,000
Dec 10, 202515.6115.8815.4315.7315.730.58%2,114,710
Dec 9, 202515.7315.8415.5715.6415.64-0.26%1,487,670
Dec 8, 202515.6515.8015.5215.6815.680.51%1,863,540
Dec 5, 202515.3715.6915.2715.6015.601.56%1,484,150
Dec 4, 202515.5415.5715.3115.3615.36-0.84%1,560,270
Dec 3, 202515.7715.8415.3815.4915.49-1.96%2,887,430
Dec 2, 202516.1816.1815.6015.8015.80-2.59%3,830,740
Dec 1, 202515.6916.3015.6116.2216.223.77%5,062,936
Nov 28, 202515.2415.6515.1215.6315.632.63%2,650,660
Nov 27, 202515.1015.3515.1015.2315.230.33%1,719,106
Nov 26, 202515.3215.4615.1315.1815.18-0.91%2,245,750
Nov 25, 202515.1915.5015.0215.3215.321.26%2,869,716
Nov 24, 202515.2015.3214.9315.1315.130.20%3,042,529
Nov 21, 202515.5515.8615.0115.1015.10-4.01%4,656,600
Nov 20, 202516.1016.2115.6315.7315.73-2.42%4,764,947
Nov 19, 202516.2016.5016.0916.1216.12-0.12%6,927,030
Nov 18, 202516.5316.6515.7916.1416.14-6.22%13,038,560
Nov 17, 202517.5318.9316.9517.2117.21-18,219,830
Nov 14, 202516.5417.2716.4517.2117.213.99%8,585,814
Nov 13, 202516.5716.7116.4116.5516.55-0.12%1,986,180
Nov 12, 202516.5116.6616.3716.5716.570.24%2,258,260
Nov 11, 202516.6516.6616.4516.5316.53-0.24%2,183,710
Nov 10, 202516.7416.7916.5116.5716.57-0.96%2,601,930
Nov 7, 202516.9016.9516.6616.7316.73-0.65%3,076,066
Nov 6, 202516.7216.8516.4216.8416.840.90%2,886,280
Nov 5, 202516.5616.7816.5016.6916.690.06%2,856,810
Nov 4, 202516.5816.8216.4816.6816.680.97%4,968,130
Nov 3, 202516.5216.6816.3616.5216.520.06%3,783,840
Oct 31, 202516.5516.7916.3516.5116.51-1.02%4,643,440
Oct 30, 202516.6016.8116.5116.6816.68-4,148,960
Oct 29, 202516.9017.0216.4516.6816.68-1.24%6,183,230
Oct 28, 202516.6118.1816.5916.8916.890.96%9,294,250
Oct 27, 202516.7316.7916.4116.7316.731.76%4,412,799
Oct 24, 202516.4716.4716.2316.4416.440.55%3,440,970
Oct 23, 202516.4916.5816.1016.3516.35-1.45%3,711,810
Oct 22, 202516.4916.7416.4916.5916.590.12%4,494,830
Oct 21, 202516.2216.6216.0316.5716.572.54%5,459,920
Oct 20, 202515.9716.2815.9716.1616.162.21%4,674,330
Oct 17, 202516.1416.1715.7615.8115.81-1.74%4,985,100
Oct 16, 202516.3016.3015.9516.0916.090.31%5,057,740
Oct 15, 202515.5816.1415.4616.0416.043.08%9,090,010
Oct 14, 202515.7715.8915.4015.5615.56-0.51%4,279,900
Oct 13, 202515.1015.7014.8015.6415.64-0.70%4,896,968
Oct 10, 202515.7315.9315.6715.7515.750.19%4,079,656
Oct 9, 202515.6115.8015.5015.7215.721.22%4,343,359