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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26.22	26.64	26.64	26.88	25.91	48.96M
August 15, 2025	25.58	26.36	26.36	26.85	25.58	57.92M
August 14, 2025	26.41	25.39	25.39	26.89	25.36	56.38M
August 13, 2025	26.31	26.42	26.42	27.07	26.1	53.41M
August 12, 2025	27.2	26.31	26.31	27.22	25.8	65.39M
August 11, 2025	27.85	26.82	26.82	28.19	26.57	87.73M
August 08, 2025	26.15	27.39	27.39	28.6	26.15	85.04M
August 07, 2025	25.24	26.41	26.41	27.17	24.91	67.95M
August 06, 2025	24.9	25.24	25.24	25.54	24.72	39.95M
August 05, 2025	24.98	25.03	25.03	25.56	24.52	55.57M
August 04, 2025	24.05	24.89	24.89	24.95	24	42.71M
August 01, 2025	23.83	24.2	24.2	24.44	23.23	42.57M
July 31, 2025	23.55	23.68	23.68	24.54	23.4	39.61M
July 30, 2025	24	23.55	23.55	24.3	23.28	34.23M
July 29, 2025	23.8	23.88	23.88	23.99	23.65	24.53M
July 28, 2025	23.41	23.9	23.9	23.96	23.26	35.55M
July 25, 2025	23.34	23.44	23.44	23.52	22.92	28.69M
July 24, 2025	22.6	23.35	23.35	23.75	22.41	46.15M
July 23, 2025	22.48	22.75	22.75	23.15	22.02	44.96M
July 22, 2025	22.57	22.42	22.42	22.79	22.23	19.91M
July 21, 2025	22.59	22.57	22.57	22.72	22.44	14.47M
July 18, 2025	22.49	22.61	22.61	22.75	22.33	14.94M
July 17, 2025	22.19	22.58	22.58	22.65	22.13	18.19M
July 16, 2025	22.2	22.18	22.18	22.45	22.07	11.46M
July 15, 2025	22.4	22.29	22.29	22.53	22	16.07M
July 14, 2025	22.53	22.4	22.4	22.75	22.26	14.13M
July 11, 2025	22.26	22.53	22.53	22.62	22.19	16.88M
July 10, 2025	22.44	22.26	22.26	22.48	22.07	13.35M
July 09, 2025	22.82	22.42	22.42	22.85	22.35	18.8M
July 08, 2025	22.04	22.86	22.86	23.07	21.91	36.81M
July 07, 2025	22.07	22.16	22.16	22.24	21.78	17.02M
July 04, 2025	22.62	22.07	22.07	22.72	22.01	28.07M
July 03, 2025	22.11	22.72	22.72	23.77	22.09	50.33M
July 02, 2025	22.46	21.98	21.98	22.5	21.84	19.05M
July 01, 2025	22.56	22.46	22.46	22.75	22.34	20.02M
June 30, 2025	22.29	22.63	22.63	22.82	22.19	24.71M
June 27, 2025	22.29	22.18	22.18	22.66	22.16	22.09M
June 26, 2025	22.18	22.28	22.28	22.73	22.08	29.84M
June 25, 2025	21.56	22.18	22.18	22.27	21.53	29.5M
June 24, 2025	21.18	21.54	21.54	21.67	21.05	14.78M
June 23, 2025	20.76	21.3	21.3	21.36	20.69	12.68M
June 20, 2025	21.76	20.9	20.9	21.76	20.87	12.38M
June 19, 2025	21.7	21.24	21.24	21.8	21.09	18.33M
June 18, 2025	21.63	21.87	21.87	21.95	21.6	13.63M
June 17, 2025	21.66	21.82	21.82	21.94	21.31	17.72M
June 16, 2025	21.33	21.6	21.6	21.75	21.21	12.93M
June 13, 2025	21.76	21.39	21.39	21.96	21.33	20.84M
June 12, 2025	22.12	21.81	21.81	22.19	21.75	20.52M
June 11, 2025	22.25	22.3	22.3	22.35	21.98	24.43M
June 10, 2025	23.02	22.52	22.52	23.22	22.26	44.28M
June 09, 2025	22.55	22.25	22.25	22.65	22.1	24.36M
June 06, 2025	22.65	22.39	22.39	22.97	22.14	31.07M
June 05, 2025	21.73	22.65	22.65	22.72	21.73	44.24M
June 04, 2025	21.87	21.73	21.73	22.48	21.61	28.11M
June 03, 2025	21.81	21.58	21.58	22.28	21.52	29.66M
May 30, 2025	21.49	21.68	21.68	21.88	21.13	28.26M
May 29, 2025	20.77	21.42	21.42	21.88	20.65	32.36M
May 28, 2025	20.85	20.6	20.6	21.03	20.58	13.34M
May 27, 2025	20.73	21.08	21.08	21.18	20.37	21.24M
May 26, 2025	20.55	20.75	20.75	20.84	20.34	10.91M

Jushri Technologies, Inc. (300762.SZ) SHZ