Jushen Logistics Group Co. Ltd Class A 001202
SZSE · China · Transportation
CNY 14.88-0.14 (-0.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.88 | -0.93% | CNY 15.02 | CNY 15.15 | CNY 14.82 | 950.51K |
| 2026-09-29 | CNY 15.02 | +1.08% | CNY 14.88 | CNY 15.05 | CNY 14.80 | 966.80K |
| 2026-09-28 | CNY 14.86 | -1.46% | CNY 15.28 | CNY 15.28 | CNY 14.82 | 1.42M |
| 2026-09-24 | CNY 15.08 | +0.27% | CNY 15.13 | CNY 15.13 | CNY 14.81 | 1.32M |
| 2026-09-23 | CNY 15.04 | -0.66% | CNY 15.10 | CNY 15.10 | CNY 14.79 | 1.82M |
| 2026-09-22 | CNY 15.14 | +0.80% | CNY 15.05 | CNY 15.30 | CNY 14.94 | 2.37M |
| 2026-09-21 | CNY 15.02 | +3.87% | CNY 14.46 | CNY 15.13 | CNY 14.45 | 3.00M |
| 2026-09-18 | CNY 14.46 | +1.12% | CNY 14.31 | CNY 14.47 | CNY 14.17 | 2.14M |
| 2026-09-17 | CNY 14.30 | +4.99% | CNY 13.63 | CNY 14.37 | CNY 13.49 | 4.14M |
| 2026-09-16 | CNY 13.62 | +1.26% | CNY 13.43 | CNY 13.68 | CNY 13.26 | 1.83M |
| 2026-09-15 | CNY 13.45 | -3.79% | CNY 14.03 | CNY 14.06 | CNY 13.42 | 1.41M |
| 2026-09-14 | CNY 13.98 | -0.29% | CNY 14.02 | CNY 14.24 | CNY 13.88 | 1.39M |
| 2026-09-11 | CNY 14.02 | -2.30% | CNY 14.42 | CNY 14.42 | CNY 13.87 | 1.95M |
| 2026-09-10 | CNY 14.35 | -2.38% | CNY 14.73 | CNY 14.73 | CNY 14.32 | 1.40M |
| 2026-09-09 | CNY 14.70 | -0.41% | CNY 14.75 | CNY 14.80 | CNY 14.52 | 1.82M |
| 2026-09-08 | CNY 14.76 | +2.71% | CNY 14.22 | CNY 14.89 | CNY 14.12 | 3.47M |
| 2026-09-07 | CNY 14.37 | +0.49% | CNY 14.30 | CNY 14.43 | CNY 14.23 | 1.54M |
| 2026-09-04 | CNY 14.30 | -0.35% | CNY 14.35 | CNY 14.60 | CNY 14.23 | 1.91M |
| 2026-09-03 | CNY 14.35 | -1.10% | CNY 14.66 | CNY 14.77 | CNY 14.32 | 1.88M |
| 2026-09-02 | CNY 14.51 | +0.42% | CNY 14.38 | CNY 14.67 | CNY 14.16 | 1.93M |
| 2026-09-01 | CNY 14.45 | +0.35% | CNY 14.44 | CNY 14.59 | CNY 14.33 | 1.59M |
| 2026-08-31 | CNY 14.40 | +0.28% | CNY 14.39 | CNY 14.58 | CNY 14.06 | 2.85M |
| 2026-08-28 | CNY 14.36 | +3.83% | CNY 13.82 | CNY 14.40 | CNY 13.58 | 5.16M |
| 2026-08-27 | CNY 13.83 | +0.73% | CNY 13.62 | CNY 13.83 | CNY 13.53 | 1.78M |
| 2026-08-26 | CNY 13.73 | +0.96% | CNY 13.60 | CNY 13.77 | CNY 13.48 | 1.92M |
| 2026-08-25 | CNY 13.60 | +0.89% | CNY 13.54 | CNY 13.70 | CNY 13.13 | 2.38M |
| 2026-08-24 | CNY 13.48 | -1.39% | CNY 13.67 | CNY 13.78 | CNY 13.40 | 1.45M |
| 2026-08-21 | CNY 13.67 | +0.37% | CNY 13.60 | CNY 13.70 | CNY 13.32 | 1.52M |
| 2026-08-20 | CNY 13.62 | +2.33% | CNY 13.40 | CNY 13.72 | CNY 13.32 | 1.87M |
| 2026-08-19 | CNY 13.31 | -3.69% | CNY 13.60 | CNY 13.79 | CNY 13.29 | 1.98M |
| 2026-08-18 | CNY 13.82 | +0.88% | CNY 13.64 | CNY 13.86 | CNY 13.50 | 2.41M |
| 2026-08-17 | CNY 13.70 | +2.54% | CNY 13.60 | CNY 13.74 | CNY 13.32 | 2.67M |
| 2026-08-14 | CNY 13.36 | -0.37% | CNY 13.50 | CNY 13.52 | CNY 13.28 | 1.55M |
| 2026-08-13 | CNY 13.41 | -2.19% | CNY 13.89 | CNY 13.90 | CNY 13.41 | 2.18M |
| 2026-08-12 | CNY 13.71 | 0.00% | CNY 13.70 | CNY 13.77 | CNY 13.56 | 1.73M |
| 2026-08-11 | CNY 13.71 | +0.88% | CNY 13.58 | CNY 13.79 | CNY 13.34 | 2.50M |
| 2026-08-10 | CNY 13.59 | +4.38% | CNY 13.08 | CNY 13.60 | CNY 12.92 | 3.26M |
| 2026-08-07 | CNY 13.02 | -1.36% | CNY 13.21 | CNY 13.21 | CNY 12.84 | 2.24M |
| 2026-08-06 | CNY 13.20 | +0.84% | CNY 13.01 | CNY 13.22 | CNY 12.88 | 2.66M |
| 2026-08-05 | CNY 13.09 | +2.03% | CNY 12.89 | CNY 13.09 | CNY 12.80 | 3.02M |
| 2026-08-04 | CNY 12.83 | 0.00% | CNY 12.82 | CNY 12.96 | CNY 12.56 | 3.41M |
| 2026-08-03 | CNY 12.83 | +3.97% | CNY 12.36 | CNY 12.87 | CNY 12.30 | 4.68M |
| 2026-07-31 | CNY 12.34 | +1.31% | CNY 12.25 | CNY 12.35 | CNY 12.18 | 2.98M |
| 2026-07-30 | CNY 12.18 | -1.14% | CNY 12.24 | CNY 12.34 | CNY 12.15 | 3.07M |
| 2026-07-29 | CNY 12.32 | +0.24% | CNY 12.23 | CNY 12.39 | CNY 12.18 | 4.17M |
| 2026-07-28 | CNY 12.29 | -5.24% | CNY 12.32 | CNY 12.57 | CNY 12.24 | 6.82M |
| 2026-07-27 | CNY 12.97 | -5.95% | CNY 12.41 | CNY 12.99 | CNY 12.41 | 9.76M |
| 2026-07-24 | CNY 13.79 | -9.99% | CNY 13.79 | CNY 13.79 | CNY 13.79 | 1.35M |
| 2026-07-23 | CNY 15.32 | +8.81% | CNY 14.01 | CNY 15.32 | CNY 13.90 | 11.15M |
| 2026-07-22 | CNY 14.08 | +7.56% | CNY 13.62 | CNY 14.10 | CNY 13.62 | 9.46M |
| 2026-07-21 | CNY 13.09 | -1.13% | CNY 13.20 | CNY 13.25 | CNY 12.40 | 3.99M |
| 2026-07-20 | CNY 13.24 | -4.06% | CNY 13.74 | CNY 13.94 | CNY 13.08 | 2.97M |
| 2026-07-17 | CNY 13.80 | -4.17% | CNY 14.29 | CNY 14.46 | CNY 13.61 | 3.49M |
| 2026-07-16 | CNY 14.40 | +0.84% | CNY 14.14 | CNY 14.54 | CNY 14.10 | 2.31M |
| 2026-07-15 | CNY 14.28 | +2.44% | CNY 13.85 | CNY 14.28 | CNY 13.80 | 2.39M |
| 2026-07-14 | CNY 13.94 | +0.43% | CNY 13.75 | CNY 13.94 | CNY 13.53 | 2.33M |
| 2026-07-13 | CNY 13.88 | -2.18% | CNY 14.00 | CNY 14.07 | CNY 13.73 | 2.67M |
| 2026-07-10 | CNY 14.19 | +3.28% | CNY 13.60 | CNY 14.25 | CNY 13.56 | 3.22M |
| 2026-07-09 | CNY 13.74 | -2.55% | CNY 14.05 | CNY 14.06 | CNY 13.53 | 3.06M |
| 2026-07-08 | CNY 14.10 | +0.93% | CNY 13.97 | CNY 14.10 | CNY 13.73 | 2.06M |
| 2026-07-07 | CNY 13.97 | -2.24% | CNY 14.25 | CNY 14.37 | CNY 13.85 | 2.30M |
| 2026-07-06 | CNY 14.29 | -0.21% | CNY 14.46 | CNY 14.57 | CNY 14.22 | 1.64M |
| 2026-07-03 | CNY 14.32 | +3.02% | CNY 14.10 | CNY 14.41 | CNY 13.95 | 1.82M |
| 2026-07-02 | CNY 13.90 | +0.65% | CNY 13.90 | CNY 14.12 | CNY 13.81 | 2.17M |
| 2026-07-01 | CNY 13.81 | +1.92% | CNY 13.55 | CNY 13.92 | CNY 13.40 | 2.20M |
| 2026-06-30 | CNY 13.55 | +0.59% | CNY 13.47 | CNY 13.78 | CNY 13.34 | 2.05M |
| 2026-06-29 | CNY 13.47 | +2.98% | CNY 13.38 | CNY 13.61 | CNY 12.87 | 3.53M |
| 2026-06-26 | CNY 13.08 | -2.32% | CNY 13.39 | CNY 13.48 | CNY 13.02 | 1.43M |
| 2026-06-25 | CNY 13.39 | -2.69% | CNY 13.79 | CNY 13.83 | CNY 13.38 | 2.06M |
| 2026-06-24 | CNY 13.76 | -3.78% | CNY 14.30 | CNY 14.39 | CNY 13.72 | 1.38M |
| 2026-06-23 | CNY 14.30 | +0.99% | CNY 14.04 | CNY 14.48 | CNY 14.04 | 1.44M |
| 2026-06-22 | CNY 14.16 | -0.07% | CNY 14.02 | CNY 14.31 | CNY 13.60 | 1.83M |
| 2026-06-18 | CNY 14.17 | -0.42% | CNY 14.14 | CNY 14.34 | CNY 13.91 | 1.77M |
| 2026-06-17 | CNY 14.23 | -2.27% | CNY 14.55 | CNY 14.57 | CNY 14.21 | 1.10M |
| 2026-06-16 | CNY 14.56 | +0.69% | CNY 14.49 | CNY 14.69 | CNY 14.21 | 1.43M |
| 2026-06-15 | CNY 14.46 | +0.21% | CNY 14.55 | CNY 14.82 | CNY 14.27 | 1.43M |
| 2026-06-12 | CNY 14.43 | +1.55% | CNY 14.44 | CNY 14.53 | CNY 14.15 | 1.12M |
| 2026-06-11 | CNY 14.21 | -1.46% | CNY 14.38 | CNY 14.48 | CNY 14.02 | 1.07M |
| 2026-06-10 | CNY 14.42 | -1.90% | CNY 14.61 | CNY 14.69 | CNY 14.11 | 1.72M |
| 2026-06-09 | CNY 14.70 | +0.75% | CNY 14.69 | CNY 14.96 | CNY 14.54 | 1.18M |
| 2026-06-08 | CNY 14.59 | -3.63% | CNY 15.01 | CNY 15.17 | CNY 14.40 | 1.57M |
| 2026-06-05 | CNY 15.14 | +1.61% | CNY 14.91 | CNY 15.32 | CNY 14.75 | 1.49M |
| 2026-06-04 | CNY 14.90 | -2.74% | CNY 15.47 | CNY 15.48 | CNY 14.82 | 1.62M |
| 2026-06-03 | CNY 15.32 | -1.61% | CNY 15.60 | CNY 15.60 | CNY 15.15 | 1.46M |
| 2026-06-02 | CNY 15.57 | -2.75% | CNY 16.00 | CNY 16.05 | CNY 15.48 | 1.47M |
| 2026-06-01 | CNY 16.01 | +3.29% | CNY 15.36 | CNY 16.06 | CNY 15.30 | 1.96M |
| 2026-05-29 | CNY 15.50 | -2.70% | CNY 15.93 | CNY 15.99 | CNY 15.30 | 1.68M |
| 2026-05-28 | CNY 15.93 | +0.76% | CNY 15.79 | CNY 15.95 | CNY 15.35 | 1.69M |
| 2026-05-27 | CNY 15.81 | -1.62% | CNY 16.00 | CNY 16.31 | CNY 14.46 | 2.51M |
| 2026-05-26 | CNY 16.07 | -1.59% | CNY 16.17 | CNY 16.35 | CNY 15.75 | 2.76M |