China Jushi Co., Ltd. (600176.SS) SHH
22.65
-0.8(-3.41%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
22.65
-0.8(-3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 23.82 | 22.65 | 22.65 | 24.18 | 22.52 | 89.54M |
| March 19, 2026 | 24.48 | 23.35 | 23.35 | 24.48 | 23.29 | 63.67M |
| March 18, 2026 | 24.23 | 24.58 | 24.58 | 24.68 | 23.82 | 60.29M |
| March 17, 2026 | 24.71 | 23.92 | 23.92 | 25.1 | 23.89 | 74.63M |
| March 16, 2026 | 25.92 | 24.71 | 24.71 | 26.09 | 23.95 | 147.96M |
| March 13, 2026 | 26.5 | 26.1 | 26.1 | 26.8 | 25.95 | 58.86M |
| March 12, 2026 | 26.12 | 26.5 | 26.5 | 26.95 | 25.81 | 62.39M |
| March 11, 2026 | 27.13 | 26.5 | 26.5 | 27.6 | 26.46 | 56.63M |
| March 10, 2026 | 26.6 | 26.81 | 26.81 | 27.25 | 26.3 | 40.72M |
| March 09, 2026 | 25.13 | 26 | 26 | 26.2 | 24.52 | 91.14M |
| March 06, 2026 | 27.1 | 26.35 | 26.35 | 27.25 | 26 | 85.8M |
| March 05, 2026 | 27.3 | 27.39 | 27.39 | 28.15 | 26.9 | 95.84M |
| March 04, 2026 | 26.25 | 26.56 | 26.56 | 27.27 | 26.25 | 59.69M |
| March 03, 2026 | 28.4 | 26.45 | 26.45 | 28.89 | 26.38 | 132.58M |
| March 02, 2026 | 26.31 | 28.35 | 28.35 | 28.7 | 26.31 | 121.03M |
| February 27, 2026 | 27.6 | 27.04 | 27.04 | 27.98 | 26.78 | 142.4M |
| February 26, 2026 | 27.42 | 28.5 | 28.5 | 28.88 | 26.96 | 137.67M |
| February 25, 2026 | 28.44 | 27.62 | 27.62 | 28.58 | 27.2 | 157.96M |
| February 24, 2026 | 27.3 | 28.3 | 28.3 | 28.3 | 27.1 | 127.83M |
| February 13, 2026 | 26.8 | 25.73 | 0 | 26.93 | 25.59 | 132.43M |
| February 12, 2026 | 26.4 | 27.48 | 0 | 27.83 | 26.19 | 251.26M |
| February 11, 2026 | 24 | 25.65 | 0 | 25.65 | 23.99 | 106.74M |
| February 10, 2026 | 22.5 | 23.32 | 0 | 23.68 | 22.29 | 90.51M |
| February 09, 2026 | 22.4 | 22.44 | 0 | 22.77 | 22.04 | 73.26M |
| February 06, 2026 | 21.89 | 21.99 | 0 | 22.25 | 21.1 | 76.81M |
| February 05, 2026 | 21.9 | 21.76 | 0 | 22.46 | 21.42 | 89.6M |
| February 04, 2026 | 20.75 | 21.93 | 0 | 22.42 | 20.24 | 140.55M |
| February 03, 2026 | 20.45 | 20.69 | 0 | 20.76 | 19.95 | 53.69M |
| February 02, 2026 | 21.14 | 20.15 | 0 | 21.19 | 20 | 100.83M |
| January 30, 2026 | 20.87 | 21.37 | 0 | 21.58 | 20.51 | 63.72M |
| January 29, 2026 | 21.81 | 21.3 | 0 | 22.11 | 20.85 | 81.62M |
| January 28, 2026 | 20.64 | 21.8 | 0 | 22.14 | 20.53 | 105.6M |
| January 27, 2026 | 20.52 | 20.51 | 0 | 20.78 | 20.33 | 48.77M |
| January 26, 2026 | 20.76 | 20.64 | 0 | 21.37 | 20.47 | 70.49M |
| January 23, 2026 | 21.04 | 20.76 | 0 | 21.53 | 20.58 | 97.48M |
| January 22, 2026 | 20.9 | 21.26 | 0 | 21.58 | 20.56 | 125.1M |
| January 21, 2026 | 19.08 | 20.44 | 0 | 20.78 | 18.98 | 101.54M |
| January 20, 2026 | 19.2 | 19.09 | 0 | 19.5 | 18.7 | 51.32M |
| January 19, 2026 | 18.88 | 19.06 | 0 | 19.14 | 18.49 | 55.48M |
| January 16, 2026 | 18.35 | 18.78 | 0 | 19.08 | 18.35 | 76.31M |
| January 15, 2026 | 17.56 | 18.33 | 0 | 18.51 | 17.54 | 74.93M |
| January 14, 2026 | 17.63 | 17.56 | 0 | 17.87 | 17.4 | 48.53M |
| January 13, 2026 | 17.82 | 17.66 | 0 | 17.99 | 17.51 | 37.85M |
| January 12, 2026 | 17.85 | 17.82 | 0 | 18.16 | 17.62 | 56.91M |
| January 09, 2026 | 17.51 | 17.71 | 0 | 18.05 | 17.35 | 53.19M |
| January 08, 2026 | 17.46 | 17.55 | 0 | 17.87 | 17.35 | 41.34M |
| January 07, 2026 | 17.61 | 17.55 | 0 | 17.82 | 17.39 | 56.17M |
| January 06, 2026 | 17.43 | 17.51 | 0 | 17.87 | 17.33 | 62.35M |
| January 05, 2026 | 17.2 | 17.5 | 0 | 17.85 | 17.15 | 86.59M |
| December 31, 2025 | 16.53 | 17.1 | 0 | 17.35 | 16.47 | 93.31M |
| December 30, 2025 | 16.01 | 16.6 | 0 | 16.84 | 15.89 | 78.06M |
| December 29, 2025 | 16.58 | 16.09 | 0 | 16.59 | 16.06 | 55.43M |
| December 26, 2025 | 16.56 | 16.59 | 0 | 16.8 | 16.48 | 42.74M |
| December 25, 2025 | 16.79 | 16.59 | 0 | 16.85 | 16.47 | 43.99M |
| December 24, 2025 | 16.35 | 16.79 | 0 | 16.88 | 16.19 | 85.67M |
| December 23, 2025 | 15.59 | 16.32 | 0 | 16.49 | 15.57 | 102.04M |
| December 22, 2025 | 15.28 | 15.65 | 0 | 15.75 | 15.25 | 45.74M |
| December 19, 2025 | 15.2 | 15.22 | 0 | 15.34 | 15.1 | 20.13M |
| December 18, 2025 | 15.2 | 15.16 | 0 | 15.49 | 15.05 | 27.52M |
| December 17, 2025 | 15.06 | 15.3 | 0 | 15.37 | 14.95 | 26.02M |