Skip to main content
logo
Shanghai Join Buy Co.,Ltd. (SHA:600838)
China flag China · Delayed Price · Currency is CNY
12.68
-0.65 (-4.88%)
Jan 28, 2026, 3:00 PM CST

Shanghai Join Buy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202614.0014.0012.9413.3313.33-7.30%49,041,570
Jan 26, 202613.8214.5013.5114.3814.384.05%65,286,870
Jan 23, 202613.3713.9913.1013.8213.822.52%54,556,050
Jan 22, 202613.4613.8213.2413.4813.48-1.39%46,693,970
Jan 21, 202614.2014.6613.4313.6713.67-2.84%68,911,260
Jan 20, 202612.7514.0712.5314.0714.0710.01%60,673,940
Jan 19, 202612.3612.9012.3012.7912.793.40%36,581,928
Jan 16, 202612.6812.6812.1512.3712.37-1.75%33,639,230
Jan 15, 202613.1213.3212.4312.5912.59-4.98%50,773,420
Jan 14, 202613.2013.8712.8613.2513.25-5.56%80,082,320
Jan 13, 202613.9015.4613.5714.0314.03-1.61%100,558,900
Jan 12, 202613.2614.6013.0814.2614.265.55%91,892,330
Jan 9, 202613.4014.8613.0313.5113.51-2.53%114,458,700
Jan 8, 202612.0813.8612.0213.8613.8610.00%106,096,955
Jan 7, 202612.0012.9511.6812.6012.607.05%106,185,561
Jan 6, 202610.8111.7710.6511.7711.7710.00%74,339,270
Jan 5, 202610.7411.1610.1710.7010.70-1.11%66,878,380
Dec 31, 202511.5511.6910.5010.8210.82-4.33%61,611,609
Dec 30, 202511.0012.1010.2311.3111.31-0.53%95,857,760
Dec 29, 202511.0111.6910.9311.3711.372.71%73,141,840
Dec 26, 202510.7011.4510.5911.0711.070.91%65,805,110
Dec 25, 202511.3011.7910.8110.9710.97-3.77%83,560,600
Dec 24, 202511.3811.9411.2711.4011.40-5.16%91,035,460
Dec 23, 202510.9912.6510.6112.0212.024.52%129,810,900
Dec 22, 202511.8812.2011.5011.5011.503.70%63,809,560
Dec 19, 202510.0911.0910.0811.0911.0910.02%72,207,780
Dec 18, 20259.1710.089.0810.0810.0810.04%42,903,520
Dec 17, 20258.999.328.719.169.163.85%28,634,060
Dec 16, 20258.589.058.588.828.822.56%17,809,640
Dec 15, 20258.508.758.478.608.601.18%14,063,730
Dec 12, 20258.678.768.458.508.50-2.75%15,004,800
Dec 11, 20259.119.198.738.748.74-4.79%18,554,140
Dec 10, 20259.179.369.109.189.180.11%15,032,100
Dec 9, 20258.969.268.779.179.172.23%17,805,410
Dec 8, 20258.919.218.848.978.970.56%10,830,200
Dec 5, 20258.898.938.788.928.920.56%7,154,252
Dec 4, 20259.169.168.858.878.87-3.69%11,736,684
Dec 3, 20259.209.259.059.219.210.11%9,756,281
Dec 2, 20259.269.289.159.209.20-0.76%11,896,710
Dec 1, 20259.079.409.029.279.272.21%16,352,140
Nov 28, 20258.909.128.829.079.071.11%9,090,413
Nov 27, 20259.079.088.948.978.970.11%6,722,800
Nov 26, 20258.899.088.868.968.960.79%6,352,455
Nov 25, 20258.918.968.848.898.89-0.11%6,275,208
Nov 24, 20258.618.948.578.908.904.34%9,589,801
Nov 21, 20258.848.968.518.538.53-4.48%8,597,528
Nov 20, 20259.159.168.828.938.93-1.98%8,163,529
Nov 19, 20259.119.229.069.119.11-0.55%9,474,119
Nov 18, 20259.139.228.959.169.160.22%10,987,480
Nov 17, 20259.079.199.059.149.140.55%7,266,401