Guangdong Jushen Logistics Co., Ltd. - 001202.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.14	15.81	15.81	16.17	15.76	5.02M
October 16, 2025	16.3	16.09	16.09	16.3	15.95	5.06M
October 15, 2025	15.58	16.04	16.04	16.14	15.46	9.31M
October 14, 2025	15.77	15.56	15.56	15.89	15.4	4.28M
October 13, 2025	15.1	15.64	15.64	15.7	14.8	4.94M
October 10, 2025	15.73	15.75	15.75	15.93	15.67	4.08M
October 09, 2025	15.61	15.72	15.72	15.8	15.5	4.4M
September 30, 2025	15.9	15.53	15.53	15.9	15.51	4.86M
September 29, 2025	15.88	15.75	15.75	16	15.47	5.54M
September 26, 2025	15.5	15.72	15.72	15.99	15.41	7.69M
September 25, 2025	15.73	15.49	15.49	15.75	15.4	8.05M
September 24, 2025	15.32	15.79	15.79	16.15	15.28	12.55M
September 23, 2025	16.9	15.69	15.69	16.9	15.41	20.32M
September 22, 2025	16.9	17.12	17.12	17.7	16.66	21.42M
September 19, 2025	16.6	17.37	17.37	18.61	16.45	28.44M
September 18, 2025	17.57	16.92	16.92	17.79	16.41	19.57M
September 17, 2025	17.76	17.25	17.25	18.76	17.1	28.13M
September 16, 2025	16.1	18.21	18.21	18.21	16	28.3M
September 15, 2025	18.72	16.55	16.55	18.72	16.55	29.34M
September 12, 2025	16.73	18.39	18.39	18.39	16.73	17.51M
September 11, 2025	15.2	16.72	16.72	16.72	15.02	8.25M
September 10, 2025	15.15	15.2	15.2	15.44	14.95	3.39M
September 09, 2025	15.05	14.99	14.99	15.19	14.91	3.76M
September 08, 2025	14.58	15.04	15.04	15.13	14.58	4.36M
September 05, 2025	14.39	14.58	14.58	14.59	14.21	3.39M
September 04, 2025	14.29	14.33	14.33	14.65	14.2	3.56M
September 03, 2025	14.78	14.28	14.28	14.87	14.2	3.75M
September 02, 2025	15.15	14.78	14.78	15.2	14.56	4.9M
September 01, 2025	14.63	15.15	15.15	15.19	14.63	7.38M
August 29, 2025	14.6	14.67	14.67	14.92	14.38	5.38M
August 28, 2025	14.21	14.45	14.45	14.59	13.9	4.86M
August 27, 2025	14.79	14.25	14.25	14.85	14.21	4.87M
August 26, 2025	14.65	14.79	14.79	14.84	14.47	4.36M
August 25, 2025	14.53	14.71	14.71	14.71	14.44	5.27M
August 22, 2025	14.57	14.53	14.53	14.78	14.33	6.4M
August 21, 2025	14.98	14.57	14.57	15.39	14.57	11.58M
August 20, 2025	15.3	15.02	15.02	15.39	14.66	11.12M
August 19, 2025	17.03	15.42	15.42	17.03	15.01	25.43M
August 18, 2025	14.37	15.72	15.72	15.72	14.37	5.08M
August 15, 2025	14.33	14.29	14.29	14.49	14.24	2.67M
August 14, 2025	14.07	14.42	14.42	14.63	14.07	3.39M
August 13, 2025	14.55	14.53	14.53	14.62	14.34	4.08M
August 12, 2025	14.4	14.48	14.48	14.55	14.21	4.3M
August 11, 2025	14.32	14.36	14.36	14.47	14.19	4.93M
August 08, 2025	14.07	14.47	14.47	14.85	13.8	8.58M
August 07, 2025	13.86	14.07	14.07	14.36	13.75	4.5M
August 06, 2025	13.86	13.86	13.86	13.89	13.67	2.28M
August 05, 2025	13.97	13.86	13.86	14	13.79	2.27M
August 04, 2025	13.37	13.92	13.92	14.02	13.25	6.48M
August 01, 2025	13.25	13.4	13.4	13.48	13.17	3.36M
July 31, 2025	13.38	13.15	13.15	13.53	13.07	2.59M
July 30, 2025	13.35	13.41	13.41	13.56	13.24	2.31M
July 29, 2025	13.64	13.33	13.33	13.64	13.18	3.1M
July 28, 2025	13.6	13.52	13.52	13.6	13.48	1.91M
July 25, 2025	13.4	13.52	13.52	13.61	13.31	2.89M
July 24, 2025	13.2	13.4	13.4	13.44	13.2	2.38M
July 23, 2025	13.41	13.22	13.22	13.41	13.2	2.12M
July 22, 2025	13.48	13.31	13.31	13.55	13.26	2.46M
July 21, 2025	13.33	13.48	13.48	13.54	13.3	3.22M
July 18, 2025	13.37	13.3	13.3	13.39	13.26	1.85M

Guangdong Jushen Logistics Co., Ltd. (001202.SZ) SHZ