Stock listing
Shanghai:600176 China Jushi Co., Ltd. (中国巨石) 股价
Follow China Jushi Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600176
¥28.18 CNY +0.50 (+1.8%)
Close on Nov 2, 2026
- Day range
- ¥27.45 – ¥28.65 CNYNov 2, 2026
- Volume
- 124.4M sharesNov 2, 2026
- Market cap
- ¥112.8B CNYAt the close on Nov 2, 2026 · price × 4.00B shares outstanding
- 52-week range
- ¥14.78 – ¥77.20 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥8.61B CNYMedian day 208.0M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600176 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥28.18 | +0.50 | +1.8% | ¥28.00 | ¥28.65 | ¥27.45 | 124,428,131 | |
| ¥27.68 | -1.64 | -5.6% | ¥28.00 | ¥29.22 | ¥27.20 | 145,160,216 | |
| ¥29.32 | -2.03 | -6.5% | ¥30.98 | ¥31.22 | ¥29.32 | 122,265,584 | |
| ¥31.35 | +0.98 | +3.2% | ¥30.90 | ¥31.75 | ¥30.63 | 120,318,200 | |
| ¥30.37 | -0.48 | -1.6% | ¥31.35 | ¥31.75 | ¥30.35 | 98,752,390 | |
| ¥30.85 | -2.05 | -6.2% | ¥32.47 | ¥32.48 | ¥30.69 | 122,770,575 | |
| ¥32.90 | +0.34 | +1.0% | ¥31.76 | ¥33.13 | ¥30.34 | 161,459,993 | |
| ¥32.56 | -2.03 | -5.9% | ¥34.85 | ¥34.90 | ¥32.54 | 126,482,614 | |
| ¥34.59 | -0.07 | -0.2% | ¥35.00 | ¥35.76 | ¥34.44 | 121,929,457 | |
| ¥34.66 | +0.94 | +2.8% | ¥33.96 | ¥35.21 | ¥33.40 | 150,502,646 | |
| ¥33.72 | -0.18 | -0.5% | ¥33.49 | ¥33.98 | ¥32.21 | 124,008,755 | |
| ¥33.90 | -0.42 | -1.2% | ¥34.70 | ¥34.95 | ¥33.45 | 101,784,208 | |
| ¥34.32 | -1.92 | -5.3% | ¥34.12 | ¥35.30 | ¥34.00 | 152,456,504 | |
| ¥36.24 | -2.22 | -5.8% | ¥38.01 | ¥38.46 | ¥36.20 | 137,202,574 | |
| ¥38.46 | +0.16 | +0.4% | ¥36.88 | ¥38.95 | ¥36.05 | 166,093,800 | |
| ¥38.30 | -0.27 | -0.7% | ¥39.00 | ¥39.66 | ¥38.26 | 143,487,210 | |
| ¥38.57 | -0.98 | -2.5% | ¥39.00 | ¥39.28 | ¥36.01 | 211,731,537 | |
| ¥39.55 | +0.14 | +0.4% | ¥40.09 | ¥40.98 | ¥39.03 | 146,438,147 | |
| ¥39.41 | -0.28 | -0.7% | ¥39.91 | ¥40.19 | ¥39.21 | 94,954,728 | |
| ¥39.69 | +0.42 | +1.1% | ¥39.00 | ¥39.96 | ¥38.70 | 120,826,952 | |
| ¥39.27 | -3.79 | -8.8% | ¥42.66 | ¥42.85 | ¥39.00 | 215,637,170 | |
| ¥43.06 | -2.56 | -5.6% | ¥45.05 | ¥45.28 | ¥43.02 | 192,842,428 | |
| ¥45.62 | +0.15 | +0.3% | ¥45.11 | ¥46.18 | ¥44.43 | 147,004,364 | |
| ¥45.47 | -0.40 | -0.9% | ¥46.10 | ¥47.52 | ¥45.10 | 235,175,616 | |
| ¥45.87 | +0.85 | +1.9% | ¥44.99 | ¥46.65 | ¥44.70 | 270,215,766 | |
| ¥45.02 | -2.13 | -4.5% | ¥48.00 | ¥48.48 | ¥43.88 | 392,777,994 | |
| ¥47.15 | -0.24 | -0.5% | ¥47.80 | ¥51.68 | ¥47.08 | 363,062,656 | |
| ¥47.39 | +0.30 | +0.6% | ¥47.09 | ¥48.07 | ¥45.60 | 273,028,812 | |
| ¥47.09 | +1.80 | +4.0% | ¥45.19 | ¥48.59 | ¥45.19 | 311,422,684 | |
| ¥45.29 | +0.63 | +1.4% | ¥43.65 | ¥46.16 | ¥42.78 | 248,212,261 | |
| ¥44.66 | +1.20 | +2.8% | ¥42.30 | ¥44.97 | ¥41.50 | 262,141,640 | |
| ¥43.46 | +0.79 | +1.9% | ¥42.00 | ¥44.55 | ¥42.00 | 197,414,117 | |
| ¥42.67 | +1.28 | +3.1% | ¥42.40 | ¥43.45 | ¥41.73 | 197,200,532 | |
| ¥41.39 | -0.31 | -0.7% | ¥41.51 | ¥42.89 | ¥41.11 | 175,013,653 | |
| ¥41.70 | +1.52 | +3.8% | ¥40.45 | ¥42.05 | ¥40.30 | 174,289,309 | |
| ¥40.18 | -2.45 | -5.7% | ¥43.04 | ¥43.30 | ¥39.78 | 216,682,250 | |
| ¥42.63 | -1.50 | -3.4% | ¥44.30 | ¥44.47 | ¥42.20 | 206,608,498 | |
| ¥44.13 | +1.11 | +2.6% | ¥41.97 | ¥44.81 | ¥41.70 | 264,704,479 | |
| ¥43.02 | -0.91 | -2.1% | ¥45.68 | ¥46.00 | ¥43.00 | 290,976,834 | |
| ¥43.93 | +0.73 | +1.7% | ¥41.96 | ¥43.98 | ¥41.93 | 184,574,534 | |
| ¥43.20 | +0.56 | +1.3% | ¥42.67 | ¥44.18 | ¥42.58 | 229,406,194 | |
| ¥42.64 | +3.14 | +7.9% | ¥39.98 | ¥42.74 | ¥39.80 | 236,352,361 | |
| ¥39.50 | -0.29 | -0.7% | ¥40.40 | ¥40.40 | ¥38.67 | 128,327,777 | |
| ¥39.79 | -0.08 | -0.2% | ¥38.61 | ¥40.64 | ¥37.83 | 167,929,020 | |
| ¥39.87 | -2.17 | -5.2% | ¥42.95 | ¥43.48 | ¥38.53 | 232,724,794 | |
| ¥42.04 | +0.62 | +1.5% | ¥40.80 | ¥42.33 | ¥39.15 | 209,471,410 | |
| ¥41.42 | +0.86 | +2.1% | ¥41.27 | ¥42.19 | ¥40.39 | 187,405,492 | |
| ¥40.56 | -4.35 | -9.7% | ¥42.67 | ¥43.54 | ¥40.42 | 273,704,121 | |
| ¥44.91 | -1.41 | -3.0% | ¥46.33 | ¥47.11 | ¥44.20 | 239,610,494 | |
| ¥46.32 | +1.93 | +4.3% | ¥44.56 | ¥47.08 | ¥44.55 | 274,595,054 | |
| ¥44.39 | +2.49 | +5.9% | ¥42.40 | ¥44.62 | ¥41.90 | 278,486,976 | |
| ¥41.90 | -1.41 | -3.3% | ¥43.99 | ¥44.55 | ¥41.88 | 239,887,773 | |
| ¥43.31 | +0.62 | +1.5% | ¥42.60 | ¥44.06 | ¥42.01 | 211,093,970 | |
| ¥42.69 | -0.59 | -1.4% | ¥42.50 | ¥44.13 | ¥41.55 | 250,756,439 | |
| ¥43.28 | -1.10 | -2.5% | ¥44.86 | ¥44.95 | ¥41.88 | 304,722,096 | |
| ¥44.38 | +3.60 | +8.8% | ¥40.66 | ¥44.86 | ¥40.50 | 357,968,150 | |
| ¥40.78 | +1.50 | +3.8% | ¥38.50 | ¥41.97 | ¥38.17 | 332,870,547 | |
| ¥39.28 | +3.09 | +8.5% | ¥35.80 | ¥39.81 | ¥35.79 | 313,041,716 | |
| ¥36.19 | +2.13 | +6.3% | ¥34.60 | ¥36.73 | ¥33.72 | 289,257,883 | |
| ¥34.06 | -3.78 | -10.0% | ¥36.89 | ¥37.48 | ¥34.06 | 307,208,363 |
- Ticker
- Shanghai:600176
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 20, 2026
(600176)"China Jushi Co., Ltd."Report for Q3 2026
Latest news
(600176)"China Jushi Co., Ltd."Report for Q3 2026
Oct 20, 2026
Closed ¥34.66 (+2.8%) on Oct 20, 2026
(600176)"China Jushi Co., Ltd."Announcement on the 2027 "Corporate Value and Return Enhancement" Action Plan
Oct 20, 2026
Closed ¥34.66 (+2.8%) on Oct 20, 2026
(600176)"China Jushi Co., Ltd."Announcement on Resolutions of the 35th Meeting of the 7th Board of Directors
Oct 20, 2026
Closed ¥34.66 (+2.8%) on Oct 20, 2026
(600176)"China Jushi Co., Ltd."Announcement on Change of Implementation Plan for the 200,000 TPY High-performance Glass Fiber Production Line Construction Project of Jushi Group Chengdu Co., Ltd.
Oct 20, 2026
Closed ¥34.66 (+2.8%) on Oct 20, 2026
(600176)"China Jushi Co., Ltd."Announcement on Convening the Q3 2026 Online Performance Briefing
Oct 17, 2026
Closed ¥33.72 (-0.5%) on Oct 19, 2026
(600176)"China Jushi Co., Ltd."Announcement on Providing Guarantee for Controlled Subsidiary
Oct 10, 2026
Closed ¥38.30 (-0.7%) on Oct 12, 2026
(600176)"China Jushi Co., Ltd."Announcement on Implementation of Dividend Distribution for the First Half of 2026
Oct 10, 2026
Closed ¥38.30 (-0.7%) on Oct 12, 2026
(600176)"China Jushi Co., Ltd."Announcement on Estimated Increase in Performance for the First Three Quarters of 2026
Oct 10, 2026
Closed ¥38.30 (-0.7%) on Oct 12, 2026
Indicative Announcement on Change in Equity Interests of Shareholder Holding More Than 5% of the Shares Reaching 1% Threshold
Sep 18, 2026
Closed ¥45.02 (-4.5%) on Sep 18, 2026
Announcement on Semi-annual Evaluation Report on the 2026 "Corporate Value and Return Enhancement" Action Plan
Aug 21, 2026
Closed ¥42.04 (+1.5%) on Aug 21, 2026
China Jushi Co., Ltd. on 6ix
- News releases
- 48 in the last 12 months · 61 in all · newest Oct 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about China Jushi Co., Ltd.