Skip to main content
Jushri Technologies, INC. (SHE:300762)
China flag China · Delayed Price · Currency is CNY
33.62
+2.71 (8.77%)
At close: Dec 5, 2025

Jushri Technologies, INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.3634.5030.8933.6233.628.77%156,110,200
Dec 4, 202529.7032.6029.5530.9130.911.34%154,094,500
Dec 3, 202527.8633.2627.0530.5030.5010.03%165,163,800
Dec 2, 202527.4028.4927.0227.7227.72-0.47%58,878,460
Dec 1, 202526.9928.2026.7627.8527.853.53%62,195,150
Nov 28, 202526.5627.2026.3826.9026.901.89%40,734,680
Nov 27, 202525.8526.7825.4226.4026.400.92%35,620,430
Nov 26, 202527.2027.3526.0026.1626.16-1.65%36,987,440
Nov 25, 202525.8527.2825.5426.6026.602.70%45,076,520
Nov 24, 202525.2926.1925.0225.9025.903.97%33,147,760
Nov 21, 202526.0826.3024.9124.9124.91-5.79%33,035,900
Nov 20, 202526.1526.9725.8826.4426.441.11%27,007,090
Nov 19, 202526.5026.8125.9026.1526.15-1.65%21,077,920
Nov 18, 202526.8626.9326.0626.5926.59-1.85%33,391,210
Nov 17, 202526.7127.4826.5227.0927.091.42%36,614,320
Nov 14, 202526.4027.1026.1026.7126.71-32,057,210
Nov 13, 202526.6127.4526.4126.7126.71-54,521,590
Nov 12, 202525.7427.1625.0126.7126.713.05%42,737,770
Nov 11, 202526.0826.6825.6325.9225.92-0.54%26,713,020
Nov 10, 202526.8826.9826.0026.0626.06-0.72%36,331,280
Nov 7, 202524.7526.6524.5126.2526.256.06%55,001,050
Nov 6, 202524.7825.0724.3724.7524.750.08%17,496,830
Nov 5, 202524.6525.2324.5524.7324.73-1.55%17,519,660
Nov 4, 202525.7825.8624.9825.1225.12-3.20%20,529,540
Nov 3, 202525.3626.1925.1325.9525.951.76%26,826,990
Oct 31, 202526.0126.0425.5025.5025.50-1.73%25,747,700
Oct 30, 202525.6026.6125.4925.9525.951.09%45,298,650
Oct 29, 202525.2025.7525.0925.6725.671.78%27,309,650
Oct 28, 202524.9025.6524.8425.2225.220.12%27,616,920
Oct 27, 202524.5125.2824.5125.1925.191.04%34,694,640
Oct 24, 202524.5125.4424.3024.9324.936.36%46,084,540
Oct 23, 202523.8823.9822.9823.4423.44-2.66%20,151,510
Oct 22, 202524.5124.8023.8624.0824.08-2.90%24,947,200
Oct 21, 202524.9125.6024.7024.8024.80-28,345,010
Oct 20, 202526.2526.2524.2524.8024.800.24%38,407,230
Oct 17, 202525.0025.8624.6824.7424.74-1.04%38,341,180
Oct 16, 202525.1025.3024.4725.0025.00-0.87%19,274,090
Oct 15, 202524.8025.3524.3525.2225.222.27%25,006,790
Oct 14, 202524.9125.4924.5024.6624.66-0.12%27,359,430
Oct 13, 202523.3124.8223.2524.6924.691.31%21,146,530
Oct 10, 202525.0025.0824.3424.3724.37-2.95%19,222,550
Oct 9, 202524.6525.4924.4425.1125.111.29%25,033,990
Sep 30, 202524.1524.8524.0924.7924.792.95%23,039,890
Sep 29, 202523.5924.2523.3124.0824.082.64%17,927,050
Sep 26, 202524.0124.1723.4523.4623.46-2.62%15,416,730
Sep 25, 202523.8024.4323.6724.0924.091.01%20,697,740
Sep 24, 202523.2523.8723.1123.8523.851.79%18,752,420
Sep 23, 202523.8823.9722.8323.4323.43-1.97%25,752,450
Sep 22, 202523.7524.1123.6223.9023.90-0.08%19,160,740
Sep 19, 202524.6024.8523.9223.9223.92-2.41%21,463,020
Sep 18, 202524.9325.4724.2224.5124.51-1.76%31,395,460
Sep 17, 202524.9125.2024.6424.9524.95-0.40%17,875,530
Sep 16, 202524.5025.4524.3825.0525.051.83%22,791,000
Sep 15, 202525.2225.2224.5224.6024.60-2.77%24,111,580
Sep 12, 202525.5026.0025.2825.3025.30-1.44%29,120,410
Sep 11, 202524.7025.9724.5025.6725.673.09%33,575,120
Sep 10, 202524.2925.4524.2924.9024.902.01%26,972,950
Sep 9, 202525.5025.7824.3924.4124.41-4.72%33,821,690
Sep 8, 202525.1025.8624.6025.6225.624.49%43,747,850
Sep 5, 202524.1224.7023.8124.5224.522.21%23,498,120
Sep 4, 202524.5024.9623.7423.9923.99-2.48%28,814,380
Sep 3, 202525.5625.7524.4524.6024.60-3.45%32,143,700
Sep 2, 202526.9526.9725.2925.4825.48-6.05%48,554,000
Sep 1, 202527.8327.8726.8127.1227.12-2.62%46,853,380
Aug 29, 202527.7329.1827.6827.8527.85-0.89%55,821,260
Aug 28, 202528.5028.9927.1728.1028.102.52%79,364,660
Aug 27, 202528.2128.9927.4127.4127.41-4.49%71,418,300
Aug 26, 202529.2129.7128.4228.7028.70-1.75%75,368,520
Aug 25, 202526.5530.1726.3829.2129.2110.02%103,810,800
Aug 22, 202526.0526.6625.9526.5526.552.00%39,402,800
Aug 21, 202526.3626.7025.8226.0326.03-2.33%38,799,480
Aug 20, 202526.4327.0426.0226.6526.651.33%47,993,300
Aug 19, 202526.7627.1026.2026.3026.30-1.28%40,582,550
Aug 18, 202526.2226.8825.9126.6426.641.06%48,958,050
Aug 15, 202525.5826.8525.5826.3626.363.82%57,918,450
Aug 14, 202526.4126.8925.3625.3925.39-3.90%56,375,900
Aug 13, 202526.3127.0726.1026.4226.420.42%53,407,750
Aug 12, 202527.2027.2225.8026.3126.31-1.90%65,390,790
Aug 11, 202527.8528.1926.5726.8226.82-2.08%87,734,090
Aug 8, 202526.1528.6026.1527.3927.393.71%83,951,000
Aug 7, 202525.2427.1724.9126.4126.414.64%67,943,050
Aug 6, 202524.9025.5424.7225.2425.240.84%39,945,820
Aug 5, 202524.9825.5624.5225.0325.030.56%55,329,050
Aug 4, 202524.0524.9524.0024.8924.892.85%42,705,360
Aug 1, 202523.8324.4423.2324.2024.202.20%42,570,780
Jul 31, 202523.5524.5423.4023.6823.680.55%39,310,400
Jul 30, 202524.0024.3023.2823.5523.55-1.38%34,225,770
Jul 29, 202523.8023.9923.6523.8823.88-0.08%24,530,460
Jul 28, 202523.4123.9623.2623.9023.901.96%35,550,630
Jul 25, 202523.3423.5222.9223.4423.440.39%28,320,820
Jul 24, 202522.6023.7522.4123.3523.352.64%46,146,700
Jul 23, 202522.4823.1522.0222.7522.751.47%44,959,610
Jul 22, 202522.5722.7922.2322.4222.42-0.66%19,909,810
Jul 21, 202522.5922.7222.4422.5722.57-0.18%14,474,780
Jul 18, 202522.4922.7522.3322.6122.610.13%14,941,780
Jul 17, 202522.1922.6522.1322.5822.581.80%18,187,930
Jul 16, 202522.2022.4522.0722.1822.18-0.49%11,463,880
Jul 15, 202522.4022.5322.0022.2922.29-0.49%16,069,000
Jul 14, 202522.5322.7522.2622.4022.40-0.58%14,131,780
Jul 11, 202522.2622.6222.1922.5322.531.21%16,719,640