China Jushi Co., Ltd. Class A 600176
SSE · China · Process Industries
CNY 39.41-0.28 (-0.71%)
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 39.41 | -0.71% | CNY 39.91 | CNY 40.19 | CNY 39.21 | 94.95M |
| 2026-09-29 | CNY 39.69 | +1.07% | CNY 39.00 | CNY 39.96 | CNY 38.70 | 120.83M |
| 2026-09-28 | CNY 39.27 | -8.80% | CNY 42.66 | CNY 42.85 | CNY 39.00 | 215.64M |
| 2026-09-24 | CNY 43.06 | -5.61% | CNY 45.05 | CNY 45.28 | CNY 43.02 | 192.84M |
| 2026-09-23 | CNY 45.62 | +0.33% | CNY 45.11 | CNY 46.18 | CNY 44.43 | 147.00M |
| 2026-09-22 | CNY 45.47 | -0.87% | CNY 46.10 | CNY 47.52 | CNY 45.10 | 235.18M |
| 2026-09-21 | CNY 45.87 | +1.89% | CNY 44.99 | CNY 46.65 | CNY 44.70 | 270.22M |
| 2026-09-18 | CNY 45.02 | -4.52% | CNY 48.00 | CNY 48.48 | CNY 43.88 | 392.78M |
| 2026-09-17 | CNY 47.15 | -0.51% | CNY 47.80 | CNY 51.68 | CNY 47.08 | 363.06M |
| 2026-09-16 | CNY 47.39 | +0.64% | CNY 47.09 | CNY 48.07 | CNY 45.60 | 273.03M |
| 2026-09-15 | CNY 47.09 | +3.97% | CNY 45.19 | CNY 48.59 | CNY 45.19 | 311.42M |
| 2026-09-14 | CNY 45.29 | +1.41% | CNY 43.65 | CNY 46.16 | CNY 42.78 | 248.21M |
| 2026-09-11 | CNY 44.66 | +2.76% | CNY 42.30 | CNY 44.97 | CNY 41.50 | 262.14M |
| 2026-09-10 | CNY 43.46 | +1.85% | CNY 42.00 | CNY 44.55 | CNY 42.00 | 197.41M |
| 2026-09-09 | CNY 42.67 | +3.09% | CNY 42.40 | CNY 43.45 | CNY 41.73 | 197.20M |
| 2026-09-08 | CNY 41.39 | -0.74% | CNY 41.51 | CNY 42.89 | CNY 41.11 | 175.01M |
| 2026-09-07 | CNY 41.70 | +3.78% | CNY 40.45 | CNY 42.05 | CNY 40.30 | 174.29M |
| 2026-09-04 | CNY 40.18 | -5.75% | CNY 43.04 | CNY 43.30 | CNY 39.78 | 216.68M |
| 2026-09-03 | CNY 42.63 | -3.40% | CNY 44.30 | CNY 44.47 | CNY 42.20 | 206.61M |
| 2026-09-02 | CNY 44.13 | +2.58% | CNY 41.97 | CNY 44.81 | CNY 41.70 | 264.70M |
| 2026-09-01 | CNY 43.02 | -2.07% | CNY 45.68 | CNY 46.00 | CNY 43.00 | 290.98M |
| 2026-08-31 | CNY 43.93 | +1.69% | CNY 41.96 | CNY 43.98 | CNY 41.93 | 184.57M |
| 2026-08-28 | CNY 43.20 | +1.31% | CNY 42.67 | CNY 44.18 | CNY 42.58 | 229.41M |
| 2026-08-27 | CNY 42.64 | +7.95% | CNY 39.98 | CNY 42.74 | CNY 39.80 | 236.35M |
| 2026-08-26 | CNY 39.50 | -0.73% | CNY 40.40 | CNY 40.40 | CNY 38.67 | 128.33M |
| 2026-08-25 | CNY 39.79 | -0.20% | CNY 38.61 | CNY 40.64 | CNY 37.83 | 167.93M |
| 2026-08-24 | CNY 39.87 | -5.16% | CNY 42.95 | CNY 43.48 | CNY 38.53 | 232.72M |
| 2026-08-21 | CNY 42.04 | +1.50% | CNY 40.80 | CNY 42.33 | CNY 39.15 | 209.47M |
| 2026-08-20 | CNY 41.42 | +2.12% | CNY 41.27 | CNY 42.19 | CNY 40.39 | 187.41M |
| 2026-08-19 | CNY 40.56 | -9.69% | CNY 42.67 | CNY 43.54 | CNY 40.42 | 273.70M |
| 2026-08-18 | CNY 44.91 | -3.04% | CNY 46.33 | CNY 47.11 | CNY 44.20 | 239.61M |
| 2026-08-17 | CNY 46.32 | +4.35% | CNY 44.56 | CNY 47.08 | CNY 44.55 | 274.60M |
| 2026-08-14 | CNY 44.39 | +5.94% | CNY 42.40 | CNY 44.62 | CNY 41.90 | 278.49M |
| 2026-08-13 | CNY 41.90 | -3.26% | CNY 43.99 | CNY 44.55 | CNY 41.88 | 239.89M |
| 2026-08-12 | CNY 43.31 | +1.45% | CNY 42.60 | CNY 44.06 | CNY 42.01 | 211.09M |
| 2026-08-11 | CNY 42.69 | -1.36% | CNY 42.50 | CNY 44.13 | CNY 41.55 | 250.76M |
| 2026-08-10 | CNY 43.28 | -2.48% | CNY 44.86 | CNY 44.95 | CNY 41.88 | 304.72M |
| 2026-08-07 | CNY 44.38 | +8.83% | CNY 40.66 | CNY 44.86 | CNY 40.50 | 357.97M |
| 2026-08-06 | CNY 40.78 | +3.82% | CNY 38.50 | CNY 41.97 | CNY 38.17 | 332.87M |
| 2026-08-05 | CNY 39.28 | +8.54% | CNY 35.80 | CNY 39.81 | CNY 35.79 | 313.04M |
| 2026-08-04 | CNY 36.19 | +6.25% | CNY 34.60 | CNY 36.73 | CNY 33.72 | 289.26M |
| 2026-08-03 | CNY 34.06 | -9.99% | CNY 36.89 | CNY 37.48 | CNY 34.06 | 307.21M |
| 2026-07-31 | CNY 37.84 | +3.30% | CNY 40.23 | CNY 40.29 | CNY 37.64 | 402.93M |
| 2026-07-30 | CNY 36.63 | -4.58% | CNY 37.60 | CNY 39.00 | CNY 35.55 | 291.86M |
| 2026-07-29 | CNY 38.39 | +2.13% | CNY 37.99 | CNY 38.87 | CNY 35.88 | 263.19M |
| 2026-07-28 | CNY 37.59 | -8.47% | CNY 39.34 | CNY 40.40 | CNY 37.14 | 222.41M |
| 2026-07-27 | CNY 41.07 | +9.99% | CNY 37.20 | CNY 41.07 | CNY 37.13 | 230.65M |
| 2026-07-24 | CNY 37.34 | -2.66% | CNY 37.50 | CNY 38.79 | CNY 36.73 | 148.09M |
| 2026-07-23 | CNY 38.36 | -0.88% | CNY 38.70 | CNY 40.75 | CNY 37.92 | 194.70M |
| 2026-07-22 | CNY 38.70 | -10.00% | CNY 42.85 | CNY 44.13 | CNY 38.70 | 276.86M |
| 2026-07-21 | CNY 43.00 | +9.03% | CNY 40.24 | CNY 43.25 | CNY 35.95 | 270.98M |
| 2026-07-20 | CNY 39.44 | -9.95% | CNY 45.50 | CNY 45.80 | CNY 39.42 | 211.46M |
| 2026-07-17 | CNY 43.80 | -8.20% | CNY 47.72 | CNY 48.20 | CNY 42.97 | 182.85M |
| 2026-07-16 | CNY 47.71 | -9.98% | CNY 50.36 | CNY 51.75 | CNY 47.70 | 185.39M |
| 2026-07-15 | CNY 53.00 | -2.79% | CNY 55.00 | CNY 56.00 | CNY 52.60 | 187.47M |
| 2026-07-14 | CNY 54.52 | +8.76% | CNY 49.90 | CNY 55.14 | CNY 49.90 | 234.94M |
| 2026-07-13 | CNY 50.13 | -10.00% | CNY 54.50 | CNY 55.70 | CNY 50.13 | 222.85M |
| 2026-07-10 | CNY 55.70 | -5.11% | CNY 58.38 | CNY 63.00 | CNY 55.67 | 245.12M |
| 2026-07-09 | CNY 58.70 | +4.71% | CNY 57.00 | CNY 58.86 | CNY 54.03 | 249.14M |
| 2026-07-08 | CNY 56.06 | -6.57% | CNY 60.96 | CNY 61.54 | CNY 55.27 | 198.83M |
| 2026-07-07 | CNY 60.00 | -5.97% | CNY 63.37 | CNY 64.21 | CNY 58.73 | 214.96M |
| 2026-07-06 | CNY 63.81 | -10.00% | CNY 71.88 | CNY 72.80 | CNY 63.81 | 237.73M |
| 2026-07-03 | CNY 70.90 | +4.54% | CNY 68.18 | CNY 74.60 | CNY 65.51 | 232.10M |
| 2026-07-02 | CNY 67.82 | -3.49% | CNY 67.80 | CNY 71.95 | CNY 63.25 | 185.49M |
| 2026-07-01 | CNY 70.27 | -3.58% | CNY 73.96 | CNY 75.03 | CNY 69.51 | 185.82M |
| 2026-06-30 | CNY 72.88 | +2.68% | CNY 68.50 | CNY 76.99 | CNY 68.01 | 221.88M |
| 2026-06-29 | CNY 70.98 | -4.24% | CNY 75.53 | CNY 75.53 | CNY 66.80 | 249.66M |
| 2026-06-26 | CNY 74.12 | +4.69% | CNY 71.00 | CNY 77.20 | CNY 70.12 | 227.07M |
| 2026-06-25 | CNY 70.80 | +9.23% | CNY 66.10 | CNY 71.30 | CNY 65.66 | 214.85M |
| 2026-06-24 | CNY 64.82 | +9.99% | CNY 58.00 | CNY 64.82 | CNY 57.75 | 170.96M |
| 2026-06-23 | CNY 58.93 | +0.94% | CNY 59.50 | CNY 62.60 | CNY 57.16 | 235.91M |
| 2026-06-22 | CNY 58.38 | +9.12% | CNY 54.00 | CNY 58.65 | CNY 54.00 | 209.56M |
| 2026-06-18 | CNY 53.50 | -2.01% | CNY 53.00 | CNY 54.99 | CNY 51.30 | 263.37M |
| 2026-06-17 | CNY 54.60 | +9.99% | CNY 49.00 | CNY 54.60 | CNY 49.00 | 130.96M |
| 2026-06-16 | CNY 49.64 | +8.46% | CNY 46.94 | CNY 50.20 | CNY 46.00 | 241.71M |
| 2026-06-15 | CNY 45.77 | +10.00% | CNY 43.00 | CNY 45.77 | CNY 41.47 | 157.66M |
| 2026-06-12 | CNY 41.61 | +1.31% | CNY 42.50 | CNY 44.16 | CNY 41.31 | 209.24M |
| 2026-06-11 | CNY 41.07 | +4.32% | CNY 39.11 | CNY 41.70 | CNY 38.00 | 190.71M |
| 2026-06-10 | CNY 39.37 | +0.64% | CNY 40.00 | CNY 40.72 | CNY 38.90 | 209.09M |
| 2026-06-09 | CNY 39.12 | +10.01% | CNY 37.07 | CNY 39.12 | CNY 37.00 | 180.19M |
| 2026-06-08 | CNY 35.56 | -3.79% | CNY 34.13 | CNY 36.66 | CNY 34.13 | 114.70M |
| 2026-06-05 | CNY 36.96 | -3.72% | CNY 38.00 | CNY 39.39 | CNY 36.83 | 144.88M |
| 2026-06-04 | CNY 38.39 | +1.27% | CNY 37.32 | CNY 39.17 | CNY 36.50 | 156.23M |
| 2026-06-03 | CNY 37.91 | -2.54% | CNY 38.80 | CNY 40.15 | CNY 37.20 | 185.82M |
| 2026-06-02 | CNY 38.90 | +1.51% | CNY 37.56 | CNY 39.64 | CNY 37.30 | 177.80M |
| 2026-06-01 | CNY 38.32 | -8.98% | CNY 41.29 | CNY 41.66 | CNY 37.90 | 214.69M |
| 2026-05-29 | CNY 42.10 | -3.17% | CNY 43.48 | CNY 43.98 | CNY 42.01 | 167.58M |
| 2026-05-28 | CNY 43.48 | +9.99% | CNY 39.27 | CNY 43.48 | CNY 38.69 | 176.28M |
| 2026-05-27 | CNY 39.53 | -4.24% | CNY 41.29 | CNY 41.42 | CNY 39.00 | 126.28M |
| 2026-05-26 | CNY 41.28 | +4.72% | CNY 38.99 | CNY 42.95 | CNY 38.98 | 195.06M |