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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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