China Jushi

中国巨石 SH600176 Forward-adjusted MAIN R Margin-eligible · 2013-09-16

39.41 -0.28 (-0.71%)

Sectors

Theme2026 Q1 Profit Growth -0.33% ThemePEEK Material -0.14% ThemeCentral SOEs +0.52% ThemeYangtze Delta Integration -0.52% IndustryBuilding Materials +0.46%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

39.91

High

40.19

Low

39.21

Prev close

39.69

Amplitude

2.47%

Volume

95.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

41.41

MA10

43.79

MA20

43.56

MA60

43.28

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	39.91	40.19	39.21	39.41	95M
2	2026-09-29	39.00	39.96	38.70	39.69	121M
3	2026-09-28	42.66	42.85	39.00	39.27	216M
4	2026-09-24	45.05	45.28	43.02	43.06	193M
5	2026-09-23	45.11	46.18	44.43	45.62	147M
6	2026-09-22	46.10	47.52	45.10	45.47	235M
7	2026-09-21	44.99	46.65	44.70	45.87	270M
8	2026-09-18	48.00	48.48	43.88	45.02	393M
9	2026-09-17	47.80	51.68	47.08	47.15	363M
10	2026-09-16	47.09	48.07	45.60	47.39	273M
11	2026-09-15	45.19	48.59	45.19	47.09	311M
12	2026-09-14	43.65	46.16	42.78	45.29	248M

52W

Data range

14.59 39.6% 77.20

High/low over the last 250 trading days, and where the price sits.

← Stocks