Shanghai - Delayed Quote
CNY
China Jushi Co., Ltd. (600176.SS)
27.68
-1.64
(-5.59%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.00
29.22
27.20
27.68
27.68
145,160,216
Oct 29, 2026
30.98
31.22
29.32
29.32
29.32
122,265,584
Oct 28, 2026
30.90
31.75
30.63
31.35
31.35
120,318,200
Oct 27, 2026
31.35
31.75
30.35
30.37
30.37
98,752,390
Oct 26, 2026
32.47
32.48
30.69
30.85
30.85
122,770,575
Oct 23, 2026
31.76
33.13
30.34
32.90
32.90
161,459,993
Oct 22, 2026
34.85
34.90
32.54
32.56
32.56
126,482,614
Oct 21, 2026
35.00
35.76
34.44
34.59
34.59
121,929,457
Oct 20, 2026
33.96
35.21
33.40
34.66
34.66
150,502,646
Oct 19, 2026
33.49
33.98
32.21
33.72
33.72
124,008,755
Oct 16, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
34.70
34.95
33.45
33.90
33.90
101,784,208
Oct 15, 2026
34.12
35.30
34.00
34.32
33.99
152,456,504
Oct 14, 2026
38.01
38.46
36.20
36.24
35.89
137,202,574
Oct 13, 2026
36.88
38.95
36.05
38.46
38.09
166,093,800
Oct 12, 2026
39.00
39.66
38.26
38.30
37.93
143,487,210
Oct 9, 2026
39.00
39.28
36.01
38.57
38.20
211,731,537
Oct 8, 2026
40.09
40.98
39.03
39.55
39.17
146,438,147
Sep 30, 2026
39.91
40.19
39.21
39.41
39.03
94,954,728
Sep 29, 2026
39.00
39.96
38.70
39.69
39.31
120,826,952
Sep 28, 2026
42.66
42.85
39.00
39.27
38.89
215,637,170
Sep 24, 2026
45.05
45.28
43.02
43.06
42.65
192,842,428
Sep 23, 2026
45.11
46.18
44.43
45.62
45.18
147,004,364
Sep 22, 2026
46.10
47.52
45.10
45.47
45.03
235,175,616
Sep 21, 2026
44.99
46.65
44.70
45.87
45.43
270,215,766
Sep 18, 2026
48.00
48.48
43.88
45.02
44.59
392,777,994
Sep 17, 2026
47.80
51.68
47.08
47.15
46.70
363,062,656
Sep 16, 2026
47.09
48.07
45.60
47.39
46.93
273,028,812
Sep 15, 2026
45.19
48.59
45.19
47.09
46.64
311,422,684
Sep 14, 2026
43.65
46.16
42.78
45.29
44.85
248,212,261
Sep 11, 2026
42.30
44.97
41.50
44.66
44.23
262,141,640
Sep 10, 2026
42.00
44.55
42.00
43.46
43.04
197,414,117
Sep 9, 2026
42.40
43.45
41.73
42.67
42.26
197,200,532
Sep 8, 2026
41.51
42.89
41.11
41.39
40.99
175,013,653
Sep 7, 2026
40.45
42.05
40.30
41.70
41.30
174,289,309
Sep 4, 2026
43.04
43.30
39.78
40.18
39.79
216,682,250
Sep 3, 2026
44.30
44.47
42.20
42.63
42.22
206,608,498
Sep 2, 2026
41.97
44.81
41.70
44.13
43.71
264,704,479
Sep 1, 2026
45.68
46.00
43.00
43.02
42.61
290,976,834
Aug 31, 2026
41.96
43.98
41.93
43.93
43.51
184,574,534
Aug 28, 2026
42.67
44.18
42.58
43.20
42.78
229,406,194
Aug 27, 2026
39.98
42.74
39.80
42.64
42.23
236,352,361
Aug 26, 2026
40.40
40.40
38.67
39.50
39.12
128,327,777
Aug 25, 2026
38.61
40.64
37.83
39.79
39.41
167,929,020
Aug 24, 2026
42.95
43.48
38.53
39.87
39.49
232,724,794
Aug 21, 2026
40.80
42.33
39.15
42.04
41.64
209,471,410
Aug 20, 2026
41.27
42.19
40.39
41.42
41.02
187,405,492
Aug 19, 2026
42.67
43.54
40.42
40.56
40.17
273,704,121
Aug 18, 2026
46.33
47.11
44.20
44.91
44.48
239,610,494
Aug 17, 2026
44.56
47.08
44.55
46.32
45.87
274,595,054
Aug 14, 2026
42.40
44.62
41.90
44.39
43.96
278,486,976
Aug 13, 2026
43.99
44.55
41.88
41.90
41.50
239,887,773
Aug 12, 2026
42.60
44.06
42.01
43.31
42.89
211,093,970
Aug 11, 2026
42.50
44.13
41.55
42.69
42.28
250,756,439
Aug 10, 2026
44.86
44.95
41.88
43.28
42.86
304,722,096
Aug 7, 2026
40.66
44.86
40.50
44.38
43.95
357,968,150
Aug 6, 2026
38.50
41.97
38.17
40.78
40.39
332,870,547
Aug 5, 2026
35.80
39.81
35.79
39.28
38.90
313,041,716
Aug 4, 2026
34.60
36.73
33.72
36.19
35.84
289,257,883
Aug 3, 2026
36.89
37.48
34.06
34.06
33.73
307,208,363
Jul 31, 2026
40.23
40.29
37.64
37.84
37.48
402,933,864
Jul 30, 2026
37.60
39.00
35.55
36.63
36.28
291,862,125
Jul 29, 2026
37.99
38.87
35.88
38.39
38.02
263,189,528
Jul 28, 2026
39.34
40.40
37.14
37.59
37.23
222,414,495
Jul 27, 2026
37.20
41.07
37.13
41.07
40.68
230,654,625
Jul 24, 2026
37.50
38.79
36.73
37.34
36.98
148,089,065
Jul 23, 2026
38.70
40.75
37.92
38.36
37.99
194,699,212
Jul 22, 2026
42.85
44.13
38.70
38.70
38.33
276,863,513
Jul 21, 2026
40.24
43.25
35.95
43.00
42.59
270,976,607
Jul 20, 2026
45.50
45.80
39.42
39.44
39.06
211,455,022
Jul 17, 2026
47.72
48.20
42.97
43.80
43.38
182,849,435
Jul 16, 2026
50.36
51.75
47.70
47.71
47.25
185,390,418
Jul 15, 2026
55.00
56.00
52.60
53.00
52.49
187,471,251
Jul 14, 2026
49.90
55.14
49.90
54.52
54.00
234,936,051
Jul 13, 2026
54.50
55.70
50.13
50.13
49.65
222,845,897
Jul 10, 2026
58.38
63.00
55.67
55.70
55.16
245,116,639
Jul 9, 2026
57.00
58.86
54.03
58.70
58.14
249,144,970
Jul 8, 2026
60.96
61.54
55.27
56.06
55.52
198,832,619
Jul 7, 2026
63.37
64.21
58.73
60.00
59.42
214,963,175
Jul 6, 2026
71.88
72.80
63.81
63.81
63.20
237,731,824
Jul 3, 2026
68.18
74.60
65.51
70.90
70.22
232,101,396
Jul 2, 2026
67.80
71.95
63.25
67.82
67.17
185,493,834
Jul 1, 2026
73.96
75.03
69.51
70.27
69.59
185,816,390
Jun 30, 2026
68.50
76.99
68.01
72.88
72.18
221,875,437
Jun 29, 2026
75.53
75.53
66.80
70.98
70.30
249,664,062
Jun 26, 2026
71.00
77.20
70.12
74.12
73.41
227,067,554
Jun 25, 2026
66.10
71.30
65.66
70.80
70.12
214,851,114
Jun 24, 2026
58.00
64.82
57.75
64.82
64.20
170,955,719
Jun 23, 2026
59.50
62.60
57.16
58.93
58.36
235,911,992
Jun 22, 2026
54.00
58.65
54.00
58.38
57.82
209,558,663
Jun 18, 2026
53.00
54.99
51.30
53.50
52.99
263,373,092
Jun 17, 2026
49.00
54.60
49.00
54.60
54.08
130,959,757
Jun 16, 2026
46.94
50.20
46.00
49.64
49.16
241,712,932
Jun 15, 2026
43.00
45.77
41.47
45.77
45.33
157,659,293
Jun 12, 2026
42.50
44.16
41.31
41.61
41.21
209,243,676
Jun 11, 2026
39.11
41.70
38.00
41.07
40.68
190,705,193
Jun 10, 2026
40.00
40.72
38.90
39.37
38.99
209,086,620
Jun 9, 2026
37.07
39.12
37.00
39.12
38.74
180,190,979
Jun 8, 2026
34.13
36.66
34.13
35.56
35.22
114,699,396
Jun 5, 2026
38.00
39.39
36.83
36.96
36.60
144,879,829
Jun 4, 2026
37.32
39.17
36.50
38.39
38.02
156,231,872
Jun 3, 2026
38.80
40.15
37.20
37.91
37.55
185,818,659
Jun 2, 2026
37.56
39.64
37.30
38.90
38.53
177,802,741
Jun 1, 2026
41.29
41.66
37.90
38.32
37.95
214,685,436
May 29, 2026
43.48
43.98
42.01
42.10
41.70
167,578,462
May 28, 2026
39.27
43.48
38.69
43.48
43.06
176,279,335
May 27, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
41.29
41.42
39.00
39.53
39.15
126,284,106
May 26, 2026
38.99
42.95
38.98
41.28
40.69
195,059,230
May 25, 2026
38.97
39.50
37.80
39.42
38.86
158,069,610
May 22, 2026
35.80
38.35
35.80
38.35
37.81
171,541,143
May 21, 2026
35.50
37.80
35.12
35.52
35.02
180,063,594
May 20, 2026
34.77
35.98
34.50
35.11
34.61
106,697,180
May 19, 2026
33.93
35.06
32.71
34.90
34.41
130,508,968
May 18, 2026
33.80
34.82
32.88
34.14
33.66
138,005,264
May 15, 2026
37.60
38.00
33.86
33.86
33.38
208,669,742
May 14, 2026
39.30
39.30
36.90
37.62
37.09
155,587,718
May 13, 2026
37.00
38.38
36.50
38.10
37.56
132,900,723
May 12, 2026
37.90
38.01
36.02
37.82
37.28
136,185,552
May 11, 2026
38.49
39.88
36.98
38.01
37.47
156,243,634
May 8, 2026
37.45
38.70
36.83
38.00
37.46
115,600,479
May 7, 2026
37.01
38.43
36.40
37.93
37.39
133,433,574
May 6, 2026
35.20
37.78
35.20
37.00
36.48
165,230,977
Apr 30, 2026
35.65
35.67
32.70
34.50
34.01
186,769,445
Apr 29, 2026
34.18
36.26
34.15
35.70
35.19
177,197,064
Apr 28, 2026
33.62
35.37
33.46
34.50
34.01
148,405,423
Apr 27, 2026
33.88
35.21
33.20
33.44
32.97
134,702,933
Apr 24, 2026
33.50
33.69
31.81
33.00
32.53
128,390,105
Apr 23, 2026
32.80
34.40
32.73
33.52
33.04
160,368,721
Apr 22, 2026
31.50
32.32
31.03
32.25
31.79
136,008,953
Apr 21, 2026
31.71
32.05
31.20
31.75
31.30
100,517,593
Apr 20, 2026
33.08
33.28
31.50
31.71
31.26
171,898,658
Apr 17, 2026
32.65
34.50
32.37
33.50
33.03
155,206,051
Apr 16, 2026
32.12
33.87
31.82
33.00
32.53
170,250,125
Apr 15, 2026
31.80
32.90
30.88
31.10
30.66
137,801,386
Apr 14, 2026
33.07
33.30
31.94
32.47
32.01
173,827,903
Apr 13, 2026
29.07
32.11
28.99
32.11
31.65
120,973,929
Apr 10, 2026
29.34
29.85
28.10
29.19
28.78
115,184,313
Apr 9, 2026
27.00
28.05
26.40
28.00
27.60
95,207,103
Apr 8, 2026
27.15
27.50
26.55
27.35
26.96
103,667,455
Apr 7, 2026
26.21
27.57
26.09
26.33
25.96
83,115,108
Apr 3, 2026
25.80
27.15
25.70
25.95
25.58
74,093,275
Apr 2, 2026
25.70
26.05
25.30
25.63
25.27
57,934,654
Apr 1, 2026
25.85
26.68
25.44
25.71
25.35
84,992,842
Mar 31, 2026
24.70
25.03
23.90
24.31
23.97
51,591,572
Mar 30, 2026
24.50
25.59
24.03
24.85
24.50
68,738,448
Mar 27, 2026
23.86
25.06
23.78
24.99
24.64
65,522,641
Mar 26, 2026
25.10
25.42
24.34
24.50
24.15
56,563,004
Mar 25, 2026
24.68
25.57
24.68
25.29
24.93
107,209,212
Mar 24, 2026
23.88
24.20
23.37
24.15
23.81
104,255,621
Mar 23, 2026
22.42
23.90
21.59
23.43
23.10
125,922,141
Mar 20, 2026
23.82
24.18
22.52
22.65
22.33
89,535,540
Mar 19, 2026
24.48
24.48
23.29
23.45
23.12
68,258,761
Mar 18, 2026
24.23
24.68
23.82
24.58
24.23
60,291,260
Mar 17, 2026
24.71
25.10
23.89
23.92
23.58
74,626,112
Mar 16, 2026
25.92
26.09
23.95
24.71
24.36
147,957,859
Mar 13, 2026
26.50
26.80
25.95
26.10
25.73
58,857,360
Mar 12, 2026
26.12
26.95
25.81
26.50
26.12
62,388,039
Mar 11, 2026
27.13
27.60
26.46
26.50
26.12
56,631,308
Mar 10, 2026
26.60
27.25
26.30
26.86
26.48
66,574,763
Mar 9, 2026
25.13
26.20
24.52
26.00
25.63
91,136,744
Mar 6, 2026
27.10
27.25
26.00
26.35
25.98
85,802,388
Mar 5, 2026
27.30
28.15
26.90
27.39
27.00
95,842,713
Mar 4, 2026
26.25
27.27
26.25
26.42
26.05
87,082,900
Mar 3, 2026
28.40
28.89
26.38
26.45
26.08
132,580,552
Mar 2, 2026
26.31
28.70
26.31
28.35
27.95
121,027,882
Feb 27, 2026
27.60
27.98
26.78
27.04
26.66
142,396,134
Feb 26, 2026
27.42
28.88
26.96
28.50
28.10
137,671,397
Feb 25, 2026
28.44
28.58
27.20
27.62
27.23
157,963,245
Feb 24, 2026
27.30
28.30
27.10
28.30
27.90
127,829,877
Feb 13, 2026
26.80
26.93
25.59
25.73
25.37
132,428,439
Feb 12, 2026
26.40
27.83
26.19
27.48
27.09
251,261,019
Feb 11, 2026
24.00
25.65
23.99
25.65
25.29
106,735,043
Feb 10, 2026
22.50
23.68
22.29
23.32
22.99
90,509,453
Feb 9, 2026
22.40
22.77
22.04
22.44
22.12
73,256,681
Feb 6, 2026
21.89
22.25
21.10
21.99
21.68
76,813,703
Feb 5, 2026
21.90
22.46
21.42
21.76
21.45
89,596,222
Feb 4, 2026
20.75
22.42
20.24
21.93
21.62
140,554,739
Feb 3, 2026
20.45
20.76
19.95
20.69
20.40
53,691,079
Feb 2, 2026
21.14
21.19
20.00
20.15
19.86
100,834,861
Jan 30, 2026
20.87
21.58
20.51
21.37
21.07
63,716,971
Jan 29, 2026
21.81
22.11
20.85
21.30
21.00
81,616,189
Jan 28, 2026
20.64
22.14
20.53
21.80
21.49
105,598,975
Jan 27, 2026
20.52
20.78
20.33
20.51
20.22
48,772,401
Jan 26, 2026
20.76
21.37
20.47
20.64
20.35
70,494,941
Jan 23, 2026
21.04
21.53
20.58
20.76
20.47
97,479,028
Jan 22, 2026
20.90
21.58
20.56
21.26
20.96
125,103,170
Jan 21, 2026
19.08
20.78
18.98
20.44
20.15
101,544,666
Jan 20, 2026
19.20
19.50
18.70
19.09
18.82
51,315,331
Jan 19, 2026
18.88
19.14
18.49
19.06
18.79
55,482,967
Jan 16, 2026
18.35
19.08
18.35
18.78
18.51
76,311,156
Jan 15, 2026
17.56
18.51
17.54
18.33
18.07
74,931,652
Jan 14, 2026
17.63
17.87
17.40
17.56
17.31
48,528,436
Jan 13, 2026
17.82
17.99
17.51
17.66
17.41
37,853,684
Jan 12, 2026
17.85
18.16
17.62
17.82
17.57
56,905,511
Jan 9, 2026
17.51
18.05
17.35
17.71
17.46
53,185,338
Jan 8, 2026
17.46
17.87
17.35
17.55
17.30
41,344,102
Jan 7, 2026
17.61
17.82
17.39
17.55
17.30
56,174,695
Jan 6, 2026
17.43
17.87
17.33
17.51
17.26
62,351,787
Jan 5, 2026
17.20
17.85
17.15
17.50
17.25
86,589,674
Dec 31, 2025
16.53
17.35
16.47
17.10
16.86
93,308,901
Dec 30, 2025
16.01
16.84
15.89
16.60
16.36
78,057,562
Dec 29, 2025
16.58
16.59
16.06
16.09
15.86
55,434,408
Dec 26, 2025
16.56
16.80
16.48
16.59
16.35
42,736,631
Dec 25, 2025
16.79
16.85
16.47
16.59
16.35
43,988,237
Dec 24, 2025
16.35
16.88
16.19
16.79
16.55
85,666,604
Dec 23, 2025
15.59
16.49
15.57
16.32
16.09
102,041,450
Dec 22, 2025
15.28
15.75
15.25
15.65
15.43
45,740,246
Dec 19, 2025
15.20
15.34
15.10
15.22
15.00
20,130,932
Dec 18, 2025
15.20
15.49
15.05
15.16
14.95
27,515,983
Dec 17, 2025
15.06
15.37
14.95
15.30
15.08
26,017,868
Dec 16, 2025
15.13
15.22
14.90
15.02
14.81
24,418,210
Dec 15, 2025
15.14
15.30
15.03
15.20
14.98
22,969,259
Dec 12, 2025
15.35
15.35
15.08
15.22
15.00
31,104,866
Dec 11, 2025
15.64
15.67
15.25
15.29
15.07
29,603,012
Dec 10, 2025
15.61
15.67
15.36
15.61
15.39
23,083,787
Dec 9, 2025
15.71
15.86
15.46
15.67
15.45
28,059,041
Dec 8, 2025
15.80
16.00
15.60
15.75
15.53
34,256,105
Dec 5, 2025
15.40
15.75
15.35
15.69
15.47
27,101,661
Dec 4, 2025
15.49
15.62
15.36
15.42
15.20
25,875,087
Dec 3, 2025
15.59
15.77
15.48
15.53
15.31
22,515,270
Dec 2, 2025
15.71
15.90
15.58
15.64
15.42
26,560,153
Dec 1, 2025
15.38
15.99
15.38
15.74
15.52
59,704,882
Nov 28, 2025
14.84
14.99
14.78
14.91
14.70
20,568,923
Nov 27, 2025
15.21
15.35
14.89
14.91
14.70
27,993,525
Nov 26, 2025
15.18
15.46
15.11
15.20
14.98
17,083,223
Nov 25, 2025
15.01
15.44
15.01
15.18
14.96
23,571,425
Nov 24, 2025
14.91
15.08
14.86
14.92
14.71
22,916,574
Nov 21, 2025
15.20
15.35
14.79
14.82
14.61
41,601,982
Nov 20, 2025
15.59
15.76
15.47
15.48
15.26
29,769,842
Nov 19, 2025
15.66
15.71
15.34
15.45
15.23
23,444,194
Nov 18, 2025
15.60
15.78
15.52
15.63
15.41
24,620,253
Nov 17, 2025
15.76
15.93
15.58
15.62
15.40
27,553,472
Nov 14, 2025
16.33
16.35
15.88
15.89
15.66
40,656,266
Nov 13, 2025
15.65
16.58
15.59
16.53
16.30
67,786,780
Nov 12, 2025
15.78
15.84
15.57
15.67
15.45
22,228,143
Nov 11, 2025
16.10
16.14
15.76
15.86
15.64
24,090,325
Nov 10, 2025
16.21
16.40
15.96
16.07
15.84
33,772,802
Nov 7, 2025
15.80
16.47
15.65
16.20
15.97
38,167,250
Nov 6, 2025
15.75
16.00
15.71
15.90
15.67
24,980,125
Nov 5, 2025
15.48
15.87
15.44
15.75
15.53
24,812,076
Nov 4, 2025
15.80
15.92
15.62
15.71
15.49
27,305,369
Nov 3, 2025
16.29
16.30
15.61
15.88
15.65
54,006,653
Oct 31, 2025
16.40
17.05
16.40
16.40
16.17
71,027,647
Oct 30, 2025
16.54
16.54
16.01
16.11
15.88
44,942,855
