Skip to main content
China Jushi Co., Ltd. (SHA:600176)
China flag China · Delayed Price · Currency is CNY
15.69
+0.27 (1.75%)
At close: Dec 5, 2025

China Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4015.7515.3515.6915.691.75%27,101,660
Dec 4, 202515.4915.6215.3615.4215.42-0.71%25,875,080
Dec 3, 202515.5915.7715.4815.5315.53-0.70%22,515,270
Dec 2, 202515.7115.9015.5815.6415.64-0.64%26,560,150
Dec 1, 202515.3815.9915.3815.7415.745.57%59,704,880
Nov 28, 202514.8414.9914.7814.9114.91-20,568,920
Nov 27, 202515.2115.3514.8914.9114.91-1.91%27,993,520
Nov 26, 202515.1815.4615.1115.2015.200.13%17,083,220
Nov 25, 202515.0115.4415.0115.1815.181.74%23,571,420
Nov 24, 202514.9115.0814.8614.9214.920.67%22,916,570
Nov 21, 202515.2015.3514.7914.8214.82-4.26%41,601,980
Nov 20, 202515.5915.7615.4715.4815.480.19%29,769,840
Nov 19, 202515.6615.7115.3415.4515.45-1.15%23,444,190
Nov 18, 202515.6015.7815.5215.6315.630.06%24,620,250
Nov 17, 202515.7615.9315.5815.6215.62-1.70%27,553,470
Nov 14, 202516.3316.3515.8815.8915.89-3.87%40,656,260
Nov 13, 202515.6516.5815.5916.5316.535.49%67,786,780
Nov 12, 202515.7815.8415.5715.6715.67-1.20%22,228,140
Nov 11, 202516.1016.1415.7615.8615.86-1.31%24,090,320
Nov 10, 202516.2116.4015.9616.0716.07-0.80%33,772,800
Nov 7, 202515.8016.4715.6516.2016.201.89%38,167,250
Nov 6, 202515.7516.0015.7115.9015.900.95%24,980,120
Nov 5, 202515.4815.8715.4415.7515.750.25%24,812,070
Nov 4, 202515.8015.9215.6215.7115.71-1.07%27,305,360
Nov 3, 202516.2916.3015.6115.8815.88-3.17%54,006,650
Oct 31, 202516.4017.0516.4016.4016.401.80%71,027,640
Oct 30, 202516.5416.5416.0116.1116.11-2.72%44,942,850
Oct 29, 202516.2016.5816.2016.5616.562.99%57,156,540
Oct 28, 202516.0216.3715.8616.0816.080.19%45,038,690
Oct 27, 202516.0016.4915.9916.0516.051.78%53,789,970
Oct 24, 202515.4915.8515.4315.7715.772.87%41,817,980
Oct 23, 202515.5515.5514.9815.3315.33-1.10%34,610,050
Oct 22, 202515.4015.8215.2115.5015.50-2.21%40,420,850
Oct 21, 202515.3915.9415.3815.8515.853.12%50,060,070
Oct 20, 202515.4415.6015.2615.3715.370.65%32,021,990
Oct 17, 202515.8415.8615.2015.2715.27-3.54%51,862,770
Oct 16, 202515.9516.1115.7815.8315.83-0.63%31,710,990
Oct 15, 202515.8016.0915.7415.9315.93-0.50%37,228,790
Oct 14, 202516.8017.0215.8816.0115.84-4.07%70,240,720
Oct 13, 202516.4616.8016.3116.6916.51-3.19%63,765,830
Oct 10, 202516.8917.4816.8117.2417.061.35%75,184,830
Oct 9, 202517.2917.3016.6717.0116.83-1.90%77,103,440
Sep 30, 202517.0717.4417.0017.3417.161.76%63,739,200
Sep 29, 202516.7217.0916.6017.0416.861.43%72,583,140
Sep 26, 202516.9017.1416.7516.8016.62-1.64%73,948,660
Sep 25, 202516.8517.5816.2417.0816.905.56%154,147,100
Sep 24, 202515.9116.2415.7416.1816.010.75%62,236,270
Sep 23, 202516.1616.4815.7816.0615.89-0.56%92,757,820
Sep 22, 202515.4816.1615.3216.1515.983.33%96,378,570
Sep 19, 202515.3315.7015.2515.6315.462.29%88,893,720