Comparing Back to the side-by-side chart ↗
China Jushi Co Ltd (600176.SHG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.70 | 34.95 | 33.45 | 33.90 | -1.22% | 101,784,208 |
| 2026-10-15 | 34.12 | 35.30 | 34.00 | 34.32 | -5.30% | 152,456,504 |
| 2026-10-14 | 38.01 | 38.46 | 36.20 | 36.24 | -5.77% | 137,202,574 |
| 2026-10-13 | 36.88 | 38.95 | 36.05 | 38.46 | +0.42% | 166,093,800 |
| 2026-10-12 | 39.00 | 39.66 | 38.26 | 38.30 | -0.70% | 143,487,210 |
| 2026-10-09 | 39.00 | 39.28 | 36.01 | 38.57 | -2.48% | 211,731,537 |
| 2026-10-08 | 40.09 | 40.98 | 39.03 | 39.55 | +0.36% | 146,438,147 |
| 2026-09-30 | 39.91 | 40.19 | 39.21 | 39.41 | -0.71% | 94,954,728 |
| 2026-09-29 | 39.00 | 39.96 | 38.70 | 39.69 | +1.07% | 120,826,952 |
| 2026-09-28 | 42.66 | 42.85 | 39.00 | 39.27 | -8.80% | 215,637,170 |
| 2026-09-24 | 45.05 | 45.28 | 43.02 | 43.06 | -5.61% | 192,842,428 |
| 2026-09-23 | 45.11 | 46.18 | 44.43 | 45.62 | +0.33% | 147,004,364 |
| 2026-09-22 | 46.10 | 47.52 | 45.10 | 45.47 | -0.87% | 235,175,616 |
| 2026-09-21 | 44.99 | 46.65 | 44.70 | 45.87 | +1.89% | 270,215,766 |
| 2026-09-18 | 48.00 | 48.48 | 43.88 | 45.02 | -4.52% | 392,777,994 |
| 2026-09-17 | 47.80 | 51.68 | 47.08 | 47.15 | -0.51% | 363,062,656 |
| 2026-09-16 | 47.09 | 48.07 | 45.60 | 47.39 | +0.64% | 273,028,812 |
| 2026-09-15 | 45.19 | 48.59 | 45.19 | 47.09 | +3.97% | 311,422,684 |
| 2026-09-14 | 43.65 | 46.16 | 42.78 | 45.29 | +1.41% | 248,212,261 |
| 2026-09-11 | 42.30 | 44.97 | 41.50 | 44.66 | +2.76% | 262,141,640 |
| 2026-09-10 | 42.00 | 44.55 | 42.00 | 43.46 | +1.85% | 197,414,117 |
| 2026-09-09 | 42.40 | 43.45 | 41.73 | 42.67 | +3.09% | 197,200,532 |
| 2026-09-08 | 41.51 | 42.89 | 41.11 | 41.39 | -0.74% | 175,013,653 |
| 2026-09-07 | 40.45 | 42.05 | 40.30 | 41.70 | +3.78% | 174,289,309 |
| 2026-09-04 | 43.04 | 43.30 | 39.78 | 40.18 | -5.75% | 216,682,250 |
| 2026-09-03 | 44.30 | 44.47 | 42.20 | 42.63 | -3.40% | 206,608,498 |
| 2026-09-02 | 41.97 | 44.81 | 41.70 | 44.13 | +2.58% | 264,704,479 |
| 2026-09-01 | 45.68 | 46.00 | 43.00 | 43.02 | -2.07% | 290,976,834 |
| 2026-08-31 | 41.96 | 43.98 | 41.93 | 43.93 | +1.69% | 184,574,534 |
| 2026-08-28 | 42.67 | 44.18 | 42.58 | 43.20 | +1.31% | 229,406,194 |
| 2026-08-27 | 39.98 | 42.74 | 39.80 | 42.64 | +7.95% | 236,352,361 |
| 2026-08-26 | 40.40 | 40.40 | 38.67 | 39.50 | -0.73% | 128,327,777 |
| 2026-08-25 | 38.61 | 40.64 | 37.83 | 39.79 | -0.20% | 167,929,020 |
| 2026-08-24 | 42.95 | 43.48 | 38.53 | 39.87 | -5.16% | 232,724,794 |
| 2026-08-21 | 40.80 | 42.33 | 39.15 | 42.04 | +1.50% | 209,471,410 |
| 2026-08-20 | 41.27 | 42.19 | 40.39 | 41.42 | +2.12% | 187,405,492 |
| 2026-08-19 | 42.67 | 43.54 | 40.42 | 40.56 | -9.69% | 273,704,121 |
| 2026-08-18 | 46.33 | 47.11 | 44.20 | 44.91 | -3.04% | 239,610,494 |
| 2026-08-17 | 44.56 | 47.08 | 44.55 | 46.32 | +4.35% | 274,595,054 |
| 2026-08-14 | 42.40 | 44.62 | 41.90 | 44.39 | +5.94% | 278,486,976 |
| 2026-08-13 | 43.99 | 44.55 | 41.88 | 41.90 | -3.26% | 239,887,773 |
| 2026-08-12 | 42.60 | 44.06 | 42.01 | 43.31 | +1.45% | 211,093,970 |
| 2026-08-11 | 42.50 | 44.13 | 41.55 | 42.69 | -1.36% | 250,756,439 |
| 2026-08-10 | 44.86 | 44.95 | 41.88 | 43.28 | -2.48% | 304,722,096 |
| 2026-08-07 | 40.66 | 44.86 | 40.50 | 44.38 | +8.83% | 357,968,150 |
| 2026-08-06 | 38.50 | 41.97 | 38.17 | 40.78 | +3.82% | 332,870,547 |
| 2026-08-05 | 35.80 | 39.81 | 35.79 | 39.28 | +8.54% | 313,041,716 |
| 2026-08-04 | 34.60 | 36.73 | 33.72 | 36.19 | +6.25% | 289,257,883 |
| 2026-08-03 | 36.89 | 37.48 | 34.06 | 34.06 | -9.99% | 307,208,363 |
| 2026-07-31 | 40.23 | 40.29 | 37.64 | 37.84 | +3.30% | 402,933,864 |
| 2026-07-30 | 37.60 | 39.00 | 35.55 | 36.63 | -4.58% | 291,862,125 |
| 2026-07-29 | 37.99 | 38.87 | 35.88 | 38.39 | +2.13% | 263,189,528 |
| 2026-07-28 | 39.34 | 40.40 | 37.14 | 37.59 | -8.47% | 222,414,495 |
| 2026-07-27 | 37.20 | 41.07 | 37.13 | 41.07 | +9.99% | 230,654,625 |
| 2026-07-24 | 37.50 | 38.79 | 36.73 | 37.34 | -2.66% | 148,089,065 |
| 2026-07-23 | 38.70 | 40.75 | 37.92 | 38.36 | -0.88% | 194,699,212 |
| 2026-07-22 | 42.85 | 44.13 | 38.70 | 38.70 | -10.00% | 276,863,513 |
| 2026-07-21 | 40.24 | 43.25 | 35.95 | 43.00 | +9.03% | 270,976,607 |
| 2026-07-20 | 45.50 | 45.80 | 39.42 | 39.44 | -9.95% | 211,455,022 |
| 2026-07-17 | 47.72 | 48.20 | 42.97 | 43.80 | -8.20% | 182,849,435 |
| 2026-07-16 | 50.36 | 51.75 | 47.70 | 47.71 | -9.98% | 185,390,418 |
| 2026-07-15 | 55.00 | 56.00 | 52.60 | 53.00 | -2.79% | 187,471,251 |
| 2026-07-14 | 49.90 | 55.14 | 49.90 | 54.52 | +8.76% | 234,936,051 |
| 2026-07-13 | 54.50 | 55.70 | 50.13 | 50.13 | -10.00% | 222,845,897 |
| 2026-07-10 | 58.38 | 63.00 | 55.67 | 55.70 | -5.11% | 245,116,639 |
| 2026-07-09 | 57.00 | 58.86 | 54.03 | 58.70 | +4.71% | 249,144,970 |
| 2026-07-08 | 60.96 | 61.54 | 55.27 | 56.06 | -6.57% | 198,832,619 |
| 2026-07-07 | 63.37 | 64.21 | 58.73 | 60.00 | -5.97% | 214,963,175 |
| 2026-07-06 | 71.88 | 72.80 | 63.81 | 63.81 | -10.00% | 237,731,824 |
| 2026-07-03 | 68.18 | 74.60 | 65.51 | 70.90 | +4.54% | 232,101,396 |
| 2026-07-02 | 67.80 | 71.95 | 63.25 | 67.82 | -3.49% | 185,493,834 |
| 2026-07-01 | 73.96 | 75.03 | 69.51 | 70.27 | -3.58% | 185,816,390 |
| 2026-06-30 | 68.50 | 76.99 | 68.01 | 72.88 | +2.68% | 221,875,437 |
| 2026-06-29 | 75.53 | 75.53 | 66.80 | 70.98 | -4.24% | 249,664,062 |
| 2026-06-26 | 71.00 | 77.20 | 70.12 | 74.12 | +4.69% | 227,067,554 |
| 2026-06-25 | 66.10 | 71.30 | 65.66 | 70.80 | +9.23% | 214,851,114 |
| 2026-06-24 | 58.00 | 64.82 | 57.75 | 64.82 | +9.99% | 170,955,719 |
| 2026-06-23 | 59.50 | 62.60 | 57.16 | 58.93 | +0.94% | 235,911,992 |
| 2026-06-22 | 54.00 | 58.65 | 54.00 | 58.38 | +9.12% | 209,558,663 |
| 2026-06-18 | 53.00 | 54.99 | 51.30 | 53.50 | -2.01% | 263,373,092 |
| 2026-06-17 | 49.00 | 54.60 | 49.00 | 54.60 | +9.99% | 130,959,757 |
| 2026-06-16 | 46.94 | 50.20 | 46.00 | 49.64 | +8.46% | 241,712,932 |
| 2026-06-15 | 43.00 | 45.77 | 41.47 | 45.77 | +10.00% | 157,659,293 |
| 2026-06-12 | 42.50 | 44.16 | 41.31 | 41.61 | +1.31% | 209,243,676 |
| 2026-06-11 | 39.11 | 41.70 | 38.00 | 41.07 | +4.32% | 190,705,193 |
| 2026-06-10 | 40.00 | 40.72 | 38.90 | 39.37 | +0.64% | 209,086,620 |
| 2026-06-09 | 37.07 | 39.12 | 37.00 | 39.12 | +10.01% | 180,190,979 |
| 2026-06-08 | 34.13 | 36.66 | 34.13 | 35.56 | -3.79% | 114,699,396 |
| 2026-06-05 | 38.00 | 39.39 | 36.83 | 36.96 | -3.72% | 144,879,829 |
| 2026-06-04 | 37.32 | 39.17 | 36.50 | 38.39 | +1.27% | 156,231,872 |
| 2026-06-03 | 38.80 | 40.15 | 37.20 | 37.91 | -2.54% | 185,818,659 |
| 2026-06-02 | 37.56 | 39.64 | 37.30 | 38.90 | +1.51% | 177,802,741 |
| 2026-06-01 | 41.29 | 41.66 | 37.90 | 38.32 | -8.98% | 214,685,436 |
| 2026-05-29 | 43.48 | 43.98 | 42.01 | 42.10 | -3.17% | 167,578,462 |
| 2026-05-28 | 39.27 | 43.48 | 38.69 | 43.48 | +9.99% | 176,279,335 |
| 2026-05-27 | 41.29 | 41.42 | 39.00 | 39.53 | -4.24% | 126,284,106 |
| 2026-05-26 | 38.99 | 42.95 | 38.98 | 41.28 | +4.72% | 195,059,230 |
| 2026-05-25 | 38.97 | 39.50 | 37.80 | 39.42 | +2.79% | 158,069,610 |
| 2026-05-22 | 35.80 | 38.35 | 35.80 | 38.35 | +7.97% | 171,541,143 |
| 2026-05-21 | 35.50 | 37.80 | 35.12 | 35.52 | +1.17% | 180,063,594 |
| 2026-05-20 | 34.77 | 35.98 | 34.50 | 35.11 | +0.60% | 106,697,180 |
| 2026-05-19 | 33.93 | 35.06 | 32.71 | 34.90 | +2.23% | 130,508,968 |
| 2026-05-18 | 33.80 | 34.82 | 32.88 | 34.14 | +0.83% | 138,005,264 |
| 2026-05-15 | 37.60 | 38.00 | 33.86 | 33.86 | -9.99% | 208,669,742 |
| 2026-05-14 | 39.30 | 39.30 | 36.90 | 37.62 | -1.26% | 155,587,718 |
| 2026-05-13 | 37.00 | 38.38 | 36.50 | 38.10 | +0.74% | 132,900,723 |
| 2026-05-12 | 37.90 | 38.01 | 36.02 | 37.82 | -0.50% | 136,185,552 |
| 2026-05-11 | 38.49 | 39.88 | 36.98 | 38.01 | +0.03% | 156,243,634 |
| 2026-05-08 | 37.45 | 38.70 | 36.83 | 38.00 | +0.18% | 115,600,479 |
| 2026-05-07 | 37.01 | 38.43 | 36.40 | 37.93 | +2.51% | 133,433,574 |
| 2026-05-06 | 35.20 | 37.78 | 35.20 | 37.00 | +7.25% | 165,230,977 |
| 2026-04-30 | 35.65 | 35.67 | 32.70 | 34.50 | -3.36% | 186,769,445 |
| 2026-04-29 | 34.18 | 36.26 | 34.15 | 35.70 | +3.48% | 177,197,064 |
| 2026-04-28 | 33.62 | 35.37 | 33.46 | 34.50 | +3.17% | 148,405,423 |
| 2026-04-27 | 33.88 | 35.21 | 33.20 | 33.44 | +1.33% | 134,702,933 |
| 2026-04-24 | 33.50 | 33.69 | 31.81 | 33.00 | -1.55% | 128,390,105 |
| 2026-04-23 | 32.80 | 34.40 | 32.73 | 33.52 | +3.94% | 160,368,721 |
| 2026-04-22 | 31.50 | 32.32 | 31.03 | 32.25 | +1.57% | 136,008,953 |
| 2026-04-21 | 31.71 | 32.05 | 31.20 | 31.75 | +0.13% | 100,517,593 |
| 2026-04-20 | 33.08 | 33.28 | 31.50 | 31.71 | -5.34% | 171,898,658 |
| 2026-04-17 | 32.65 | 34.50 | 32.37 | 33.50 | +1.52% | 155,206,051 |
| 2026-04-16 | 32.12 | 33.87 | 31.82 | 33.00 | +6.11% | 170,250,125 |
| 2026-04-15 | 31.80 | 32.90 | 30.88 | 31.10 | -4.22% | 137,801,386 |
| 2026-04-14 | 33.07 | 33.30 | 31.94 | 32.47 | +1.12% | 173,827,903 |
| 2026-04-13 | 29.07 | 32.11 | 28.99 | 32.11 | +10.00% | 120,973,929 |
| 2026-04-10 | 29.34 | 29.85 | 28.10 | 29.19 | +4.25% | 115,184,313 |
| 2026-04-09 | 27.00 | 28.05 | 26.40 | 28.00 | +2.38% | 95,207,103 |
| 2026-04-08 | 27.15 | 27.50 | 26.55 | 27.35 | +3.87% | 103,667,455 |
| 2026-04-07 | 26.21 | 27.57 | 26.09 | 26.33 | +1.46% | 83,115,108 |
| 2026-04-03 | 25.80 | 27.15 | 25.70 | 25.95 | +1.25% | 74,093,275 |
| 2026-04-02 | 25.70 | 26.05 | 25.30 | 25.63 | -0.31% | 57,934,654 |
| 2026-04-01 | 25.85 | 26.68 | 25.44 | 25.71 | +5.76% | 84,992,842 |
| 2026-03-31 | 24.70 | 25.03 | 23.90 | 24.31 | -2.17% | 51,591,572 |
| 2026-03-30 | 24.50 | 25.59 | 24.03 | 24.85 | -0.56% | 68,738,448 |
| 2026-03-27 | 23.86 | 25.06 | 23.78 | 24.99 | +2.00% | 65,522,641 |
| 2026-03-26 | 25.10 | 25.42 | 24.34 | 24.50 | -3.12% | 56,563,004 |
| 2026-03-25 | 24.68 | 25.57 | 24.68 | 25.29 | +4.72% | 107,209,212 |
| 2026-03-24 | 23.88 | 24.20 | 23.37 | 24.15 | +3.07% | 104,255,621 |
| 2026-03-23 | 22.42 | 23.90 | 21.59 | 23.43 | +3.44% | 125,922,141 |
| 2026-03-20 | 23.82 | 24.18 | 22.52 | 22.65 | -3.41% | 89,535,540 |
| 2026-03-19 | 24.48 | 24.48 | 23.29 | 23.45 | -4.60% | 68,258,761 |
| 2026-03-18 | 24.23 | 24.68 | 23.82 | 24.58 | +2.76% | 60,291,260 |
| 2026-03-17 | 24.71 | 25.10 | 23.89 | 23.92 | -3.20% | 74,626,112 |
| 2026-03-16 | 25.92 | 26.09 | 23.95 | 24.71 | -5.33% | 147,957,859 |
| 2026-03-13 | 26.50 | 26.80 | 25.95 | 26.10 | -1.51% | 58,857,360 |
| 2026-03-12 | 26.12 | 26.95 | 25.81 | 26.50 | +0.00% | 62,388,039 |
| 2026-03-11 | 27.13 | 27.60 | 26.46 | 26.50 | -1.34% | 56,631,308 |
| 2026-03-10 | 26.60 | 27.25 | 26.30 | 26.86 | +3.31% | 66,574,763 |
| 2026-03-09 | 25.13 | 26.20 | 24.52 | 26.00 | -1.33% | 91,136,744 |
| 2026-03-06 | 27.10 | 27.25 | 26.00 | 26.35 | -3.80% | 85,802,388 |
| 2026-03-05 | 27.30 | 28.15 | 26.90 | 27.39 | +3.67% | 95,842,713 |
| 2026-03-04 | 26.25 | 27.27 | 26.25 | 26.42 | -0.11% | 87,082,900 |
| 2026-03-03 | 28.40 | 28.89 | 26.38 | 26.45 | -6.70% | 132,580,552 |
| 2026-03-02 | 26.31 | 28.70 | 26.31 | 28.35 | +4.84% | 121,027,882 |
| 2026-02-27 | 27.60 | 27.98 | 26.78 | 27.04 | -5.12% | 142,396,134 |
| 2026-02-26 | 27.42 | 28.88 | 26.96 | 28.50 | +3.19% | 137,671,397 |
| 2026-02-25 | 28.44 | 28.58 | 27.20 | 27.62 | -2.40% | 157,963,245 |
| 2026-02-24 | 27.30 | 28.30 | 27.10 | 28.30 | +9.99% | 127,829,877 |
| 2026-02-13 | 26.80 | 26.93 | 25.59 | 25.73 | -6.37% | 132,428,439 |
| 2026-02-12 | 26.40 | 27.83 | 26.19 | 27.48 | +7.13% | 251,261,019 |
| 2026-02-11 | 24.00 | 25.65 | 23.99 | 25.65 | +9.99% | 106,735,043 |
| 2026-02-10 | 22.50 | 23.68 | 22.29 | 23.32 | +3.92% | 90,509,453 |
| 2026-02-09 | 22.40 | 22.77 | 22.04 | 22.44 | +2.05% | 73,256,681 |
| 2026-02-06 | 21.89 | 22.25 | 21.10 | 21.99 | +1.06% | 76,813,703 |
| 2026-02-05 | 21.90 | 22.46 | 21.42 | 21.76 | -0.78% | 89,596,222 |
| 2026-02-04 | 20.75 | 22.42 | 20.24 | 21.93 | +5.99% | 140,554,739 |
| 2026-02-03 | 20.45 | 20.76 | 19.95 | 20.69 | +2.68% | 53,691,079 |
| 2026-02-02 | 21.14 | 21.19 | 20.00 | 20.15 | -5.71% | 100,834,861 |
| 2026-01-30 | 20.87 | 21.58 | 20.51 | 21.37 | +0.33% | 63,716,971 |
| 2026-01-29 | 21.81 | 22.11 | 20.85 | 21.30 | -2.29% | 81,616,189 |
| 2026-01-28 | 20.64 | 22.14 | 20.53 | 21.80 | +6.29% | 105,598,975 |
| 2026-01-27 | 20.52 | 20.78 | 20.33 | 20.51 | -0.63% | 48,772,401 |
| 2026-01-26 | 20.76 | 21.37 | 20.47 | 20.64 | -0.58% | 70,494,941 |
| 2026-01-23 | 21.04 | 21.53 | 20.58 | 20.76 | -2.35% | 97,479,028 |
| 2026-01-22 | 20.90 | 21.58 | 20.56 | 21.26 | +4.01% | 125,103,170 |
| 2026-01-21 | 19.08 | 20.78 | 18.98 | 20.44 | +7.07% | 101,544,666 |
| 2026-01-20 | 19.20 | 19.50 | 18.70 | 19.09 | +0.16% | 51,315,331 |
| 2026-01-19 | 18.88 | 19.14 | 18.49 | 19.06 | +1.49% | 55,482,967 |
| 2026-01-16 | 18.35 | 19.08 | 18.35 | 18.78 | +2.45% | 76,311,156 |
| 2026-01-15 | 17.56 | 18.51 | 17.54 | 18.33 | +4.38% | 74,931,652 |
| 2026-01-14 | 17.63 | 17.87 | 17.40 | 17.56 | -0.57% | 48,528,436 |
| 2026-01-13 | 17.82 | 17.99 | 17.51 | 17.66 | -0.90% | 37,853,684 |
| 2026-01-12 | 17.85 | 18.16 | 17.62 | 17.82 | +0.62% | 56,905,511 |
| 2026-01-09 | 17.51 | 18.05 | 17.35 | 17.71 | +0.91% | 53,185,338 |
| 2026-01-08 | 17.46 | 17.87 | 17.35 | 17.55 | +0.00% | 41,344,102 |
| 2026-01-07 | 17.61 | 17.82 | 17.39 | 17.55 | +0.23% | 56,174,695 |
| 2026-01-06 | 17.43 | 17.87 | 17.33 | 17.51 | +0.06% | 62,351,787 |
| 2026-01-05 | 17.20 | 17.85 | 17.15 | 17.50 | +2.34% | 86,589,674 |
| 2025-12-31 | 16.53 | 17.35 | 16.47 | 17.10 | +3.01% | 93,308,901 |
| 2025-12-30 | 16.01 | 16.84 | 15.89 | 16.60 | +3.17% | 78,057,562 |
| 2025-12-29 | 16.58 | 16.59 | 16.06 | 16.09 | -3.01% | 55,434,408 |
| 2025-12-26 | 16.56 | 16.80 | 16.48 | 16.59 | +0.00% | 42,736,631 |
| 2025-12-25 | 16.79 | 16.85 | 16.47 | 16.59 | -1.19% | 43,988,237 |
| 2025-12-24 | 16.35 | 16.88 | 16.19 | 16.79 | +2.88% | 85,666,604 |
| 2025-12-23 | 15.59 | 16.49 | 15.57 | 16.32 | +4.28% | 102,041,450 |
| 2025-12-22 | 15.28 | 15.75 | 15.25 | 15.65 | +2.83% | 45,740,246 |
| 2025-12-19 | 15.20 | 15.34 | 15.10 | 15.22 | +0.40% | 20,130,932 |
| 2025-12-18 | 15.20 | 15.49 | 15.05 | 15.16 | -0.92% | 27,515,983 |
| 2025-12-17 | 15.06 | 15.37 | 14.95 | 15.30 | +1.86% | 26,017,868 |
| 2025-12-16 | 15.13 | 15.22 | 14.90 | 15.02 | -1.18% | 24,418,210 |
| 2025-12-15 | 15.14 | 15.30 | 15.03 | 15.20 | -0.13% | 22,969,259 |
| 2025-12-12 | 15.35 | 15.35 | 15.08 | 15.22 | -0.46% | 31,104,866 |
| 2025-12-11 | 15.64 | 15.67 | 15.25 | 15.29 | -2.05% | 29,603,012 |
| 2025-12-10 | 15.61 | 15.67 | 15.36 | 15.61 | -0.38% | 23,083,787 |
| 2025-12-09 | 15.71 | 15.86 | 15.46 | 15.67 | -0.51% | 28,059,041 |
| 2025-12-08 | 15.80 | 16.00 | 15.60 | 15.75 | +0.38% | 34,256,105 |
| 2025-12-05 | 15.40 | 15.75 | 15.35 | 15.69 | +1.75% | 27,101,661 |
| 2025-12-04 | 15.49 | 15.62 | 15.36 | 15.42 | -0.71% | 25,875,087 |
| 2025-12-03 | 15.59 | 15.77 | 15.48 | 15.53 | -0.70% | 22,515,270 |
| 2025-12-02 | 15.71 | 15.90 | 15.58 | 15.64 | -0.64% | 26,560,153 |
| 2025-12-01 | 15.38 | 15.99 | 15.38 | 15.74 | +5.57% | 59,704,882 |
| 2025-11-28 | 14.84 | 14.99 | 14.78 | 14.91 | +0.00% | 20,568,923 |
| 2025-11-27 | 15.21 | 15.35 | 14.89 | 14.91 | -1.91% | 27,993,525 |
| 2025-11-26 | 15.18 | 15.46 | 15.11 | 15.20 | +0.13% | 17,083,223 |
| 2025-11-25 | 15.01 | 15.44 | 15.01 | 15.18 | +1.74% | 23,571,425 |
| 2025-11-24 | 14.91 | 15.08 | 14.86 | 14.92 | +0.67% | 22,916,574 |
| 2025-11-21 | 15.20 | 15.35 | 14.79 | 14.82 | -4.26% | 41,601,982 |
| 2025-11-20 | 15.59 | 15.76 | 15.47 | 15.48 | +0.19% | 29,769,842 |
| 2025-11-19 | 15.66 | 15.71 | 15.34 | 15.45 | -1.15% | 23,444,194 |
| 2025-11-18 | 15.60 | 15.78 | 15.52 | 15.63 | +0.06% | 24,620,253 |
| 2025-11-17 | 15.76 | 15.93 | 15.58 | 15.62 | -1.70% | 27,553,472 |
| 2025-11-14 | 16.33 | 16.35 | 15.88 | 15.89 | -3.87% | 40,656,266 |
| 2025-11-13 | 15.65 | 16.58 | 15.59 | 16.53 | +5.49% | 67,786,780 |
| 2025-11-12 | 15.78 | 15.84 | 15.57 | 15.67 | -1.20% | 22,228,143 |
| 2025-11-11 | 16.10 | 16.14 | 15.76 | 15.86 | -1.31% | 24,090,325 |
| 2025-11-10 | 16.21 | 16.40 | 15.96 | 16.07 | -0.80% | 33,772,802 |
| 2025-11-07 | 15.80 | 16.47 | 15.65 | 16.20 | +1.89% | 38,167,250 |
| 2025-11-06 | 15.75 | 16.00 | 15.71 | 15.90 | +0.95% | 24,980,125 |
| 2025-11-05 | 15.48 | 15.87 | 15.44 | 15.75 | +0.25% | 24,812,076 |
| 2025-11-04 | 15.80 | 15.92 | 15.62 | 15.71 | -1.07% | 27,305,369 |
| 2025-11-03 | 16.29 | 16.30 | 15.61 | 15.88 | -3.17% | 54,006,653 |
| 2025-10-31 | 16.40 | 17.05 | 16.40 | 16.40 | +1.80% | 71,027,647 |
| 2025-10-30 | 16.54 | 16.54 | 16.01 | 16.11 | -2.72% | 44,942,855 |
| 2025-10-29 | 16.20 | 16.58 | 16.20 | 16.56 | +2.99% | 57,156,548 |
| 2025-10-28 | 16.02 | 16.37 | 15.86 | 16.08 | +0.19% | 45,038,693 |
| 2025-10-27 | 16.00 | 16.49 | 15.99 | 16.05 | +1.78% | 53,789,973 |
| 2025-10-24 | 15.49 | 15.85 | 15.43 | 15.77 | +2.87% | 41,817,986 |
| 2025-10-23 | 15.55 | 15.55 | 14.98 | 15.33 | -1.10% | 34,610,057 |
| 2025-10-22 | 15.40 | 15.82 | 15.21 | 15.50 | -2.21% | 40,420,856 |
| 2025-10-21 | 15.39 | 15.94 | 15.38 | 15.85 | +3.12% | 50,060,076 |
| 2025-10-20 | 15.44 | 15.60 | 15.26 | 15.37 | +0.65% | 32,021,998 |
| 2025-10-17 | 15.84 | 15.86 | 15.20 | 15.27 | -3.54% | 51,862,771 |
| 2025-10-16 | 15.95 | 16.11 | 15.78 | 15.83 | -0.63% | 31,710,998 |
| 2025-10-15 | 15.80 | 16.09 | 15.74 | 15.93 | -0.50% | 37,228,796 |
| 2025-10-14 | 16.80 | 17.02 | 15.88 | 16.01 | -4.07% | 70,240,721 |
| 2025-10-13 | 16.46 | 16.80 | 16.31 | 16.69 | -3.19% | 63,765,834 |
| 2025-10-10 | 16.89 | 17.48 | 16.81 | 17.24 | +1.35% | 75,184,839 |
| 2025-10-09 | 17.29 | 17.30 | 16.67 | 17.01 | -1.90% | 77,103,442 |
| 2025-09-30 | 17.07 | 17.44 | 17.00 | 17.34 | +1.76% | 63,739,201 |
| 2025-09-29 | 16.72 | 17.09 | 16.60 | 17.04 | +1.43% | 72,583,148 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+45.45%). Worst month: Jul (-20.93%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is China Jushi Co Ltd's (600176.SHG) latest close?
33.90 on 2026-10-16, from the Closelook data lake's daily price record.
What is 600176.SHG's 52-week high and low?
77.20 high and 14.78 low over the trailing 52 weeks, as of 2026-10-16.
What is China Jushi Co Ltd's strongest and weakest month historically?
Historically, 600176.SHG's strongest calendar month has been Jun (average +45.45%) and its weakest Jul (average -20.93%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.