Jushri Technologies, Inc. - 300762.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.92	39.08	39.08	40.25	39.04	30.01M
February 12, 2026	40.15	39.86	39.86	40.93	39.83	32.94M
February 11, 2026	40.68	40.59	40.59	42.17	40.53	35.25M
February 10, 2026	42.07	40.92	40.92	42.21	40.27	33.69M
February 09, 2026	41.52	41.92	41.92	42.32	41.21	38.58M
February 06, 2026	41.13	40.86	40.86	42.49	40.85	38.39M
February 05, 2026	41.03	41.4	41.4	42.5	40.8	31.17M
February 04, 2026	42	41.78	41.78	42.92	41.04	43.82M
February 03, 2026	41.36	42.38	42.38	42.49	40.1	55.23M
February 02, 2026	41.6	40.51	40.51	42.9	40.48	41.25M
January 30, 2026	42	41.45	41.45	42.79	40.55	49.17M
January 29, 2026	42.2	42.71	42.71	44.4	41.5	58.31M
January 28, 2026	43.41	42.77	42.77	44.5	42.38	48.91M
January 27, 2026	42.84	43.36	43.36	44.19	42.42	59.15M
January 26, 2026	48.59	43.72	43.72	48.59	43.5	100.43M
January 23, 2026	45.43	49.08	49.08	50.79	45.26	129.5M
January 22, 2026	43.94	45.14	45.14	45.38	43.3	80.96M
January 21, 2026	45.18	44.25	44.25	46.29	43.95	75.17M
January 20, 2026	49	46	46	50.39	45.12	81.02M
January 19, 2026	49.1	47.81	47.81	50.8	47.7	84.14M
January 16, 2026	51	49.32	49.32	53.32	49.19	93.74M
January 15, 2026	53.12	49.3	49.3	55.45	48.48	123.68M
January 14, 2026	54.1	55.73	55.73	60.77	52.91	157.42M
January 13, 2026	53.5	52.65	52.65	58.18	48.5	147.45M
January 12, 2026	53.54	55.6	55.6	58.98	51.4	145.62M
January 09, 2026	45.07	51	51	53.11	43.82	162.51M
January 08, 2026	40.5	44.26	44.26	44.5	40.48	120.09M
January 07, 2026	42.88	41.54	41.54	43.21	41.19	108.46M
January 06, 2026	42	44.3	44.3	44.55	41	121.19M
January 05, 2026	41.93	43.1	43.1	45.53	40.13	132.41M
December 31, 2025	38.75	41.68	41.68	42	38.3	125.26M
December 30, 2025	38.6	38.75	38.75	40.8	38.23	109.6M
December 29, 2025	38	39.21	39.21	40.88	37.51	102.08M
December 26, 2025	38.08	39.09	39.09	39.99	37.88	125.15M
December 25, 2025	35.7	38.46	38.46	39.85	35.35	133.43M
December 24, 2025	32.79	35.59	35.59	36	32.59	120.89M
December 23, 2025	36.98	33.16	33.16	37.3	32.85	154.26M
December 22, 2025	37.54	37.01	37.01	38.29	36.03	112.77M
December 19, 2025	36.24	36.44	36.44	37.66	35.65	110.38M
December 18, 2025	34	35.66	35.66	38.88	33.63	144.17M
December 17, 2025	33.04	34.4	34.4	35.2	32.93	97.35M
December 16, 2025	34.02	33.16	33.16	34.3	32.42	110.95M
December 15, 2025	34.22	35.71	35.71	36.83	33.67	138M
December 12, 2025	33.85	34.27	34.27	35.8	33	147.59M
December 11, 2025	33.91	33.84	33.84	35.5	33.5	116.44M
December 10, 2025	32.11	32.95	32.95	33.73	32.04	82.67M
December 09, 2025	33	32.78	32.78	33.87	32.24	132.43M
December 08, 2025	34.5	33.13	33.13	36.35	32.88	177.73M
December 05, 2025	31.36	33.62	33.62	34.5	30.89	156.11M
December 04, 2025	26.56	30.91	30.91	32.6	26.56	154.09M
December 03, 2025	27.86	30.5	30.5	33.26	27.05	166.56M
December 02, 2025	27.4	27.72	27.72	28.49	27.02	58.88M
December 01, 2025	26.99	27.85	27.85	28.2	26.76	62.2M
November 28, 2025	26.56	26.9	26.9	27.2	26.38	41.37M
November 27, 2025	25.85	26.4	26.4	26.78	25.42	35.62M
November 26, 2025	27.2	26.16	26.16	27.35	26	37.3M
November 25, 2025	25.85	26.6	26.6	27.28	25.54	45.39M
November 24, 2025	25.29	25.9	25.9	26.19	25.02	33.15M
November 21, 2025	26.08	24.91	24.91	26.3	24.91	33.04M
November 20, 2025	26.15	26.44	26.44	26.97	25.88	27.01M

Jushri Technologies, Inc. (300762.SZ) SHZ