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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.38	13.29	13.29	13.44	13.27	2.38M
July 16, 2025	13.4	13.39	13.39	13.46	13.24	2.36M
July 15, 2025	13.6	13.42	13.42	13.85	13.35	4.92M
July 14, 2025	13.06	13.59	13.59	13.77	13.05	7.17M
July 11, 2025	13.12	13.09	13.09	13.19	12.98	2.36M
July 10, 2025	13.15	13.12	13.12	13.2	13.04	2.49M
July 09, 2025	13.15	13.2	13.2	13.23	13.04	4.07M
July 08, 2025	13.1	13.15	13.15	13.19	13	2.63M
July 07, 2025	12.81	13.1	13.1	13.11	12.8	2.14M
July 04, 2025	13.09	12.89	12.89	13.09	12.83	2.89M
July 03, 2025	13.23	13.06	13.06	13.26	13.03	3.61M
July 02, 2025	13.38	13.24	13.24	13.46	13.01	5.25M
July 01, 2025	13.37	13.2	13.2	13.5	13.05	4.78M
June 30, 2025	13.36	13.32	13.32	13.4	13.21	3.97M
June 27, 2025	13.24	13.38	13.38	13.59	13.14	6.42M
June 26, 2025	13.34	13.23	13.23	13.45	13.17	4.18M
June 25, 2025	13.25	13.35	13.35	13.4	13.07	5.59M
June 24, 2025	13.1	13.2	13.2	13.26	12.9	5.32M
June 23, 2025	12.84	13.29	13.29	13.46	12.84	6.23M
June 20, 2025	13.29	12.96	12.96	13.37	12.87	4.51M
June 19, 2025	13.23	13.29	13.29	13.53	12.81	9.78M
June 18, 2025	12.84	13.05	13.05	13.18	12.73	5.88M
June 17, 2025	12.83	12.78	12.78	12.98	12.62	3.51M
June 16, 2025	12.76	12.75	12.75	12.85	12.69	2.09M

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