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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.84	15.27	15.27	15.86	15.2	51.86M
October 16, 2025	15.95	15.83	15.83	16.11	15.78	31.71M
October 15, 2025	15.8	15.93	15.93	16.09	15.74	37.23M
October 14, 2025	16.8	16.01	15.84	17.02	15.88	70.24M
October 13, 2025	16.46	16.69	16.51	16.8	16.31	63.77M
October 10, 2025	16.89	17.24	17.24	17.48	16.81	75.18M
October 09, 2025	17.29	17.01	17.01	17.3	16.67	77.1M
September 30, 2025	17.07	17.34	17.34	17.44	17	63.74M
September 29, 2025	16.72	17.04	17.04	17.09	16.6	72.58M
September 26, 2025	16.9	16.8	16.8	17.14	16.75	73.95M
September 25, 2025	16.85	17.08	17.08	17.58	16.24	154.15M
September 24, 2025	15.91	16.18	16.18	16.24	15.74	62.24M
September 23, 2025	16.16	16.06	16.06	16.48	15.78	92.76M
September 22, 2025	15.48	16.15	16.15	16.16	15.32	96.38M
September 19, 2025	15.33	15.63	15.63	15.7	15.25	88.89M
September 18, 2025	15.15	15.28	15.28	15.75	15.01	89.01M
September 17, 2025	15.21	15.2	15.2	15.42	15.06	49.36M
September 16, 2025	15.4	15.19	15.19	15.4	14.93	56.73M
September 15, 2025	15.45	15.36	15.36	15.59	15.2	61.84M
September 12, 2025	16	15.57	15.57	16	15.5	93.48M
September 11, 2025	15.42	16.08	16.08	16.23	15.41	126.34M
September 10, 2025	15.26	15.29	15.29	15.57	14.98	69.62M
September 09, 2025	15.31	15.37	15.37	15.74	15.21	74.45M
September 08, 2025	15.06	15.56	15.56	15.85	14.99	149.2M
September 05, 2025	14.48	14.77	14.77	14.85	14.45	94.63M
September 04, 2025	14.77	14.45	14.45	15.13	14.21	101.63M
September 03, 2025	15.01	14.84	14.84	15.08	14.67	102.22M
September 02, 2025	16.04	15.08	15.08	16.14	14.96	196.12M
September 01, 2025	16.3	16.3	16.3	16.72	15.6	289.1M
August 29, 2025	15.61	15.61	15.61	15.61	15.61	31.83M
August 28, 2025	13.68	14.19	14.19	14.24	13.58	129.16M
August 27, 2025	13.71	13.46	13.46	13.87	13.45	75.35M
August 26, 2025	13.52	13.77	13.77	13.99	13.42	81.51M
August 25, 2025	13.54	13.58	13.58	13.66	13.4	89.91M
August 22, 2025	12.97	13.54	13.54	13.78	12.97	98.37M
August 21, 2025	13.1	13	13	13.19	12.96	47.51M
August 20, 2025	12.93	13.1	13.1	13.25	12.79	62.74M
August 19, 2025	13.35	12.99	12.99	13.5	12.95	88.65M
August 18, 2025	13.48	13.37	13.37	13.6	13.16	107.74M
August 15, 2025	12.46	13.23	13.23	13.65	12.46	113.77M
August 14, 2025	12.49	12.42	12.42	12.77	12.39	47.12M
August 13, 2025	12.31	12.46	12.46	12.54	12.3	38.7M
August 12, 2025	12.35	12.29	12.29	12.35	12.19	32.31M
August 11, 2025	12.3	12.33	12.33	12.37	12.27	26.99M
August 08, 2025	12.28	12.3	12.3	12.38	12.26	25.05M
August 07, 2025	12.39	12.34	12.34	12.5	12.25	24.45M
August 06, 2025	12.33	12.38	12.38	12.45	12.31	27.35M
August 05, 2025	12.37	12.39	12.39	12.42	12.25	42.8M
August 04, 2025	12.29	12.3	12.3	12.46	12.25	34.72M
August 01, 2025	12.31	12.35	12.35	12.53	12.31	25.16M
July 31, 2025	12.63	12.39	12.39	12.7	12.31	35.71M
July 30, 2025	12.63	12.69	12.69	12.83	12.61	24.26M
July 29, 2025	12.87	12.68	12.68	12.92	12.53	39.71M
July 28, 2025	12.8	12.87	12.87	12.93	12.65	30.73M
July 25, 2025	13.03	12.83	12.83	13.06	12.8	34.35M
July 24, 2025	12.71	13.05	13.05	13.18	12.68	56.97M
July 23, 2025	12.85	12.73	12.73	12.88	12.66	39.66M
July 22, 2025	12.74	12.87	12.87	12.94	12.62	50.65M
July 21, 2025	12.58	12.81	12.81	12.89	12.42	49.97M
July 18, 2025	12.76	12.57	12.57	12.78	12.54	33.81M

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