Shanghai Join Buy Co.,Ltd. (SHA:600838)
China · Delayed Price · Currency is CNY 7.42
-0.09 (-1.20%)
Aug 21, 2026, 3:00 PM CST
Shanghai Join Buy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.45 | 7.49 | 7.34 | 7.42 | 7.42 | -1.20% | 7,273,129 |
| Aug 20, 2026 | 7.31 | 7.51 | 7.28 | 7.51 | 7.51 | 2.74% | 8,516,920 |
| Aug 19, 2026 | 7.55 | 7.60 | 7.26 | 7.31 | 7.31 | -4.07% | 9,190,614 |
| Aug 18, 2026 | 7.57 | 7.64 | 7.49 | 7.62 | 7.62 | 0.66% | 7,592,501 |
| Aug 17, 2026 | 7.37 | 7.61 | 7.23 | 7.57 | 7.57 | 3.27% | 8,314,407 |
| Aug 14, 2026 | 7.45 | 7.45 | 7.26 | 7.33 | 7.33 | -1.74% | 6,868,800 |
| Aug 13, 2026 | 7.55 | 7.61 | 7.45 | 7.46 | 7.46 | -1.97% | 7,704,701 |
| Aug 12, 2026 | 7.42 | 7.63 | 7.41 | 7.61 | 7.61 | 2.42% | 8,949,341 |
| Aug 11, 2026 | 7.43 | 7.52 | 7.35 | 7.43 | 7.43 | 0.19% | 6,390,497 |
| Aug 10, 2026 | 7.23 | 7.46 | 7.22 | 7.45 | 7.42 | 2.90% | 7,971,001 |
| Aug 7, 2026 | 7.32 | 7.32 | 7.10 | 7.24 | 7.21 | -0.96% | 4,854,800 |
| Aug 6, 2026 | 7.32 | 7.36 | 7.20 | 7.31 | 7.28 | -0.54% | 5,678,700 |
| Aug 5, 2026 | 7.38 | 7.41 | 7.28 | 7.35 | 7.32 | - | 6,952,047 |
| Aug 4, 2026 | 7.36 | 7.43 | 7.29 | 7.35 | 7.32 | -0.14% | 5,693,081 |
| Aug 3, 2026 | 7.28 | 7.39 | 7.22 | 7.36 | 7.33 | 0.82% | 5,950,500 |
| Jul 31, 2026 | 6.98 | 7.31 | 6.97 | 7.30 | 7.27 | 2.96% | 8,785,200 |
| Jul 30, 2026 | 7.07 | 7.42 | 7.03 | 7.09 | 7.06 | -0.28% | 11,171,900 |
| Jul 29, 2026 | 6.85 | 7.16 | 6.85 | 7.11 | 7.08 | 3.04% | 9,168,700 |
| Jul 28, 2026 | 6.75 | 6.96 | 6.73 | 6.90 | 6.87 | 1.77% | 7,116,300 |
| Jul 27, 2026 | 6.60 | 6.79 | 6.52 | 6.78 | 6.75 | 2.73% | 6,687,000 |
| Jul 24, 2026 | 6.75 | 6.83 | 6.60 | 6.60 | 6.57 | -3.37% | 6,112,750 |
| Jul 23, 2026 | 6.64 | 6.87 | 6.60 | 6.83 | 6.80 | 2.40% | 7,697,700 |
| Jul 22, 2026 | 6.75 | 6.83 | 6.63 | 6.67 | 6.64 | -1.33% | 6,915,501 |
| Jul 21, 2026 | 6.90 | 6.91 | 6.60 | 6.76 | 6.73 | -1.89% | 10,551,000 |
| Jul 20, 2026 | 7.02 | 7.23 | 6.83 | 6.89 | 6.86 | -2.68% | 10,395,234 |
| Jul 17, 2026 | 7.30 | 7.52 | 6.98 | 7.08 | 7.05 | -3.41% | 11,637,001 |
| Jul 16, 2026 | 7.22 | 7.43 | 7.16 | 7.33 | 7.30 | 1.66% | 8,600,642 |
| Jul 15, 2026 | 6.95 | 7.37 | 6.92 | 7.21 | 7.18 | 2.71% | 10,611,200 |
| Jul 14, 2026 | 6.82 | 7.05 | 6.79 | 7.02 | 6.99 | 3.24% | 8,455,700 |
| Jul 13, 2026 | 7.04 | 7.10 | 6.77 | 6.80 | 6.77 | -3.68% | 11,027,870 |
| Jul 10, 2026 | 7.02 | 7.32 | 6.92 | 7.06 | 7.03 | 0.28% | 13,344,170 |
| Jul 9, 2026 | 7.09 | 7.10 | 6.87 | 7.04 | 7.01 | -0.42% | 6,480,500 |
| Jul 8, 2026 | 7.07 | 7.15 | 6.96 | 7.07 | 7.04 | 0.43% | 6,238,830 |
| Jul 7, 2026 | 7.43 | 7.43 | 7.02 | 7.04 | 7.01 | -4.09% | 7,053,000 |
| Jul 6, 2026 | 7.40 | 7.44 | 7.27 | 7.34 | 7.31 | -0.41% | 6,109,500 |
| Jul 3, 2026 | 7.31 | 7.44 | 7.27 | 7.37 | 7.34 | 0.82% | 6,601,600 |
| Jul 2, 2026 | 7.37 | 7.65 | 7.31 | 7.31 | 7.28 | -0.81% | 10,035,394 |
| Jul 1, 2026 | 7.25 | 7.47 | 7.13 | 7.37 | 7.34 | 3.08% | 10,293,963 |
| Jun 30, 2026 | 7.10 | 7.18 | 6.98 | 7.15 | 7.12 | 0.56% | 7,233,201 |
| Jun 29, 2026 | 7.10 | 7.17 | 6.88 | 7.11 | 7.08 | -0.28% | 8,232,853 |
| Jun 26, 2026 | 7.30 | 7.30 | 7.10 | 7.13 | 7.10 | -2.99% | 8,342,501 |
| Jun 25, 2026 | 7.45 | 7.45 | 7.21 | 7.35 | 7.32 | -1.34% | 8,313,825 |
| Jun 24, 2026 | 7.80 | 7.80 | 7.38 | 7.45 | 7.42 | -3.25% | 9,228,600 |
| Jun 23, 2026 | 7.51 | 7.83 | 7.51 | 7.70 | 7.66 | 1.32% | 9,939,596 |
| Jun 22, 2026 | 7.61 | 7.63 | 7.27 | 7.60 | 7.57 | -0.26% | 7,755,556 |
| Jun 18, 2026 | 7.75 | 7.84 | 7.54 | 7.62 | 7.59 | -1.68% | 8,218,707 |
| Jun 17, 2026 | 7.77 | 7.83 | 7.65 | 7.75 | 7.71 | -0.39% | 7,312,050 |
| Jun 16, 2026 | 7.81 | 7.85 | 7.62 | 7.78 | 7.74 | -0.77% | 5,762,152 |
| Jun 15, 2026 | 7.80 | 7.88 | 7.66 | 7.84 | 7.80 | 1.42% | 6,908,000 |
| Jun 12, 2026 | 7.60 | 7.80 | 7.54 | 7.73 | 7.69 | 2.25% | 8,307,700 |