China Jushi Co., Ltd. - 600176.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	11.42	11.31	11.31	11.46	11.29	14.75M
May 29, 2025	11.37	11.43	11.43	11.47	11.36	11.37M
May 28, 2025	11.34	11.36	11.36	11.4	11.3	11.11M
May 27, 2025	11.55	11.33	11.33	11.6	11.32	17.8M
May 26, 2025	11.64	11.58	11.58	11.73	11.54	20.21M
May 23, 2025	11.8	11.66	11.66	11.89	11.65	13.92M
May 22, 2025	11.87	11.83	11.83	11.92	11.75	14.75M
May 21, 2025	11.87	11.9	11.9	11.93	11.83	12.74M
May 20, 2025	12.15	12.1	11.86	12.19	12.05	14.1M
May 19, 2025	12.12	12.16	11.92	12.22	12.11	13.97M
May 16, 2025	12.15	12.18	11.94	12.2	12.1	14.67M
May 15, 2025	12.22	12.2	12.2	12.28	12.11	15.65M
May 14, 2025	12.22	12.23	12.23	12.23	12.01	20.58M
May 13, 2025	12.19	12.21	12.21	12.31	12.09	21.47M
May 12, 2025	11.97	12.09	12.09	12.16	11.93	21.69M
May 09, 2025	12.01	11.91	11.91	12.12	11.9	21.4M
May 08, 2025	11.99	12	12	12.11	11.95	19.22M
May 07, 2025	12.28	12.03	12.03	12.33	11.97	24.71M
May 06, 2025	11.88	12.03	12.03	12.03	11.8	33.59M
April 30, 2025	11.82	11.73	11.73	11.88	11.71	16.42M
April 29, 2025	11.72	11.79	11.79	11.86	11.68	14.77M
April 28, 2025	11.71	11.76	11.76	11.86	11.67	20.9M
April 25, 2025	11.81	11.77	11.77	11.9	11.68	22.6M
April 24, 2025	12.16	11.81	11.81	12.22	11.68	32.46M
April 23, 2025	11.95	12	12	12.17	11.94	25.42M
April 22, 2025	11.91	11.93	11.93	12.18	11.84	24M
April 21, 2025	11.82	11.98	11.98	11.99	11.75	19.61M
April 18, 2025	11.73	11.82	11.82	11.85	11.61	17.78M
April 17, 2025	11.57	11.77	11.77	11.77	11.53	23.97M
April 16, 2025	11.72	11.68	11.68	11.77	11.5	27.6M
April 15, 2025	12	11.71	11.71	12	11.62	38.66M
April 14, 2025	11.98	12.02	12.02	12.18	11.96	27.47M
April 11, 2025	12.04	11.9	11.9	12.09	11.79	30.86M
April 10, 2025	12.3	12.1	12.1	12.34	12.01	44.45M
April 09, 2025	11.95	12.11	12.11	12.11	11.73	47.93M
April 08, 2025	11.95	12.16	12.16	12.2	11.67	51.41M
April 07, 2025	12.15	11.97	11.97	12.4	11.52	57.63M
April 03, 2025	12.75	12.78	12.78	12.87	12.66	14.89M
April 02, 2025	12.93	12.85	12.85	13.03	12.75	19.36M
April 01, 2025	12.79	12.95	12.95	12.99	12.78	26.31M
March 31, 2025	12.61	12.9	12.9	12.92	12.6	32.88M
March 28, 2025	12.73	12.7	12.7	12.77	12.62	18.72M
March 27, 2025	12.78	12.65	12.65	12.78	12.56	31.87M
March 26, 2025	12.98	12.83	12.83	13.05	12.78	24.61M
March 25, 2025	12.88	12.96	12.96	13.25	12.83	49.75M
March 24, 2025	12.74	12.89	12.89	12.9	12.64	39.36M
March 21, 2025	12.83	12.71	12.71	13.02	12.61	47.56M
March 20, 2025	12.79	12.83	12.83	13.1	12.6	84.56M
March 19, 2025	12.4	12.38	12.38	12.83	12.31	46.67M
March 18, 2025	12.23	12.35	12.35	12.39	12.09	30.72M
March 17, 2025	11.95	12.22	12.22	12.32	11.93	40.92M
March 14, 2025	11.85	11.88	11.88	11.93	11.71	25.06M
March 13, 2025	11.87	11.81	11.81	12.01	11.73	18.41M
March 12, 2025	11.94	11.92	11.92	12	11.7	29.27M
March 11, 2025	11.77	11.96	11.96	11.98	11.76	24.77M
March 10, 2025	11.94	11.9	11.9	11.99	11.74	27.44M
March 07, 2025	11.5	11.96	11.96	11.97	11.48	56.14M
March 06, 2025	11.58	11.54	11.54	11.62	11.41	34.52M
March 05, 2025	11.38	11.57	11.57	11.61	11.35	23.76M
March 04, 2025	11.39	11.37	11.37	11.45	11.28	17.14M

China Jushi Co., Ltd. (600176.SS) SHH