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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.4	12.76	12.76	12.8	12.32	50.39M
July 16, 2025	12.46	12.4	12.4	12.52	12.32	38.61M
July 15, 2025	12.23	12.26	12.26	12.44	12.21	35.07M
July 14, 2025	12.4	12.23	12.23	12.48	12.2	47.9M
July 11, 2025	12.3	12.17	12.17	12.33	12.16	42.29M
July 10, 2025	12.31	12.31	12.31	12.55	12.16	44.93M
July 09, 2025	12.5	12.27	12.27	12.54	12.22	48.78M
July 08, 2025	11.98	12.54	12.54	12.65	11.96	68.22M
July 07, 2025	12.05	12.04	12.04	12.28	12.02	31.28M
July 04, 2025	11.97	12.09	12.09	12.25	11.93	41.63M
July 03, 2025	11.9	11.92	11.92	12.01	11.83	30.71M
July 02, 2025	11.95	11.93	11.93	12.08	11.85	46.98M
July 01, 2025	11.35	11.88	11.88	11.95	11.33	64.74M
June 30, 2025	11.22	11.4	11.4	11.42	11.21	25.51M
June 27, 2025	11.26	11.22	11.22	11.29	11.21	11.98M
June 26, 2025	11.31	11.22	11.22	11.35	11.22	14.75M
June 25, 2025	11.18	11.3	11.3	11.36	11.14	26.21M
June 24, 2025	11.18	11.17	11.17	11.26	11.14	27.65M
June 23, 2025	11.08	11.18	11.18	11.21	11.02	17.86M
June 20, 2025	10.98	11.13	11.13	11.19	10.97	19.77M
June 19, 2025	11.05	11.01	11.01	11.21	10.95	23.97M
June 18, 2025	11.09	11.05	11.05	11.11	11.03	10.61M
June 17, 2025	11.13	11.09	11.09	11.19	11.06	14.19M
June 16, 2025	11.18	11.13	11.13	11.2	11.08	13.22M
June 13, 2025	11.19	11.19	11.19	11.22	11.1	21.88M
June 12, 2025	11.26	11.2	11.2	11.26	11.13	16.35M
June 11, 2025	11.04	11.22	11.22	11.28	11.04	34.81M
June 10, 2025	11.29	11.04	11.04	11.29	11.01	35.29M
June 09, 2025	11.37	11.24	11.24	11.39	11.21	30.69M
June 06, 2025	11.4	11.36	11.36	11.43	11.34	12M
June 05, 2025	11.43	11.36	11.36	11.47	11.33	14.69M
June 04, 2025	11.31	11.45	11.45	11.47	11.28	14.11M
June 03, 2025	11.27	11.32	11.32	11.48	11.2	29.62M
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

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