Skip to main content
Jushen Logistics Group Co., Ltd. (SHE:001202)
China flag China · Delayed Price · Currency is CNY
16.96
+0.22 (1.31%)
Apr 29, 2026, 3:04 PM CST

Jushen Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5017.0616.5017.04-1.79%1,219,210
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
Apr 3, 202616.9916.9916.3616.3916.39-2.44%1,485,550
Apr 2, 202617.4617.4616.7016.8016.80-1.12%1,456,530
Apr 1, 202617.1217.1216.7616.9916.991.31%1,497,420
Mar 31, 202617.1417.9416.7416.7716.77-1.81%2,171,560
Mar 30, 202616.8817.1816.7817.0817.080.12%1,876,516
Mar 27, 202616.5017.2316.4217.0617.062.77%2,352,733
Mar 26, 202616.8517.0416.5616.6016.60-1.43%1,520,427
Mar 25, 202616.6516.9016.5116.8416.842.00%1,941,642
Mar 24, 202616.1416.5415.9416.5116.515.16%2,829,287
Mar 23, 202616.3016.4115.6115.7015.70-5.36%3,500,804
Mar 20, 202617.1117.2416.5616.5916.59-2.93%2,469,954
Mar 19, 202617.4817.4816.9817.0917.09-2.23%1,971,460
Mar 18, 202617.3817.5417.1217.4817.481.75%1,868,824
Mar 17, 202617.6317.7017.1817.1817.18-2.39%1,715,000
Mar 16, 202617.7517.8217.3817.6017.60-0.73%1,975,940
Mar 13, 202617.8017.9917.6517.7317.73-0.73%1,986,470
Mar 12, 202618.1718.2217.7317.8617.86-1.65%2,171,500
Mar 11, 202618.2818.3318.1118.1618.16-0.44%1,760,480
Mar 10, 202617.9918.2617.8118.2418.242.59%2,772,799
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