China Jushi Co Ltd (600176.SHG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
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

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+45.45%). 가장 약한 달: 7월 (-20.93%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.61%
2월+19.49%
3월-0.65%
4월+12.38%
5월+3.90%
6월+45.45%
7월-20.93%
8월+27.69%
9월-1.01%
10월-3.59%
11월-6.11%
12월+8.64%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

China Jushi Co Ltd (600176.SHG)의 최근 종가는 얼마입니까?

2026-10-16 기준 33.90. Closelook 데이터 레이크의 일별 가격 기록 기준.

600176.SHG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 77.20, 최저 14.78 (2026-10-16 기준).

China Jushi Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 600176.SHG의 가장 강한 달은 6월(평균 +45.45%), 가장 약한 달은 7월(평균 -20.93%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.