Shanghai Join Buy Co.,Ltd. (SHA:600838)
China · Delayed Price · Currency is CNY 13.99
+0.68 (5.11%)
Oct 28, 2026, 3:00 PM CST
Shanghai Join Buy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 13.88 | 14.59 | 13.50 | 13.99 | 13.99 | 5.11% | 153,225,334 |
| Oct 27, 2026 | 12.97 | 13.31 | 12.78 | 13.31 | 13.31 | 10.00% | 30,011,758 |
| Oct 26, 2026 | 12.10 | 12.10 | 11.68 | 12.10 | 12.10 | 10.00% | 34,796,667 |
| Oct 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 21,359,365 |
| Oct 22, 2026 | 9.14 | 10.00 | 8.95 | 10.00 | 10.00 | 10.01% | 61,376,831 |
| Oct 21, 2026 | 8.22 | 9.09 | 8.22 | 9.09 | 9.09 | 10.05% | 33,605,455 |
| Oct 20, 2026 | 8.09 | 8.31 | 7.96 | 8.26 | 8.26 | 2.23% | 12,228,600 |
| Oct 19, 2026 | 8.08 | 8.46 | 7.95 | 8.08 | 8.08 | -1.22% | 14,216,700 |
| Oct 16, 2026 | 8.46 | 8.51 | 8.08 | 8.18 | 8.18 | -1.33% | 11,773,890 |
| Oct 15, 2026 | 8.25 | 8.58 | 8.12 | 8.29 | 8.29 | -0.96% | 14,595,600 |
| Oct 14, 2026 | 8.60 | 8.68 | 8.33 | 8.37 | 8.37 | -3.24% | 15,499,500 |
| Oct 13, 2026 | 8.17 | 8.75 | 8.12 | 8.65 | 8.65 | 4.09% | 19,835,037 |
| Oct 12, 2026 | 8.66 | 8.78 | 8.26 | 8.31 | 8.31 | -4.48% | 17,345,000 |
| Oct 9, 2026 | 8.16 | 8.78 | 8.07 | 8.70 | 8.70 | 7.27% | 26,402,734 |
| Oct 8, 2026 | 8.18 | 8.35 | 8.06 | 8.11 | 8.11 | -0.86% | 8,092,600 |
| Sep 30, 2026 | 8.18 | 8.30 | 8.05 | 8.18 | 8.18 | 0.37% | 8,672,428 |
| Sep 29, 2026 | 8.18 | 8.21 | 8.06 | 8.15 | 8.15 | 0.12% | 7,678,014 |
| Sep 28, 2026 | 8.27 | 8.34 | 8.05 | 8.14 | 8.14 | -2.05% | 7,565,691 |
| Sep 24, 2026 | 8.59 | 8.62 | 8.20 | 8.31 | 8.31 | -2.92% | 16,085,700 |
| Sep 23, 2026 | 8.57 | 8.62 | 8.47 | 8.56 | 8.56 | -0.47% | 14,337,700 |
| Sep 22, 2026 | 8.71 | 8.75 | 8.50 | 8.60 | 8.60 | -1.26% | 19,106,560 |
| Sep 21, 2026 | 8.76 | 8.81 | 8.46 | 8.71 | 8.71 | 1.40% | 32,352,391 |
| Sep 18, 2026 | 7.81 | 8.59 | 7.77 | 8.59 | 8.59 | 9.99% | 22,250,580 |
| Sep 17, 2026 | 7.70 | 7.84 | 7.56 | 7.81 | 7.81 | 1.43% | 8,827,393 |
| Sep 16, 2026 | 7.71 | 7.87 | 7.62 | 7.70 | 7.70 | -0.77% | 11,043,401 |
| Sep 15, 2026 | 8.12 | 8.23 | 7.74 | 7.76 | 7.76 | -4.43% | 16,271,564 |
| Sep 14, 2026 | 8.10 | 8.45 | 7.92 | 8.12 | 8.12 | - | 18,900,995 |
| Sep 11, 2026 | 8.60 | 8.71 | 8.10 | 8.12 | 8.12 | -5.80% | 21,380,208 |
| Sep 10, 2026 | 8.70 | 8.92 | 8.47 | 8.62 | 8.62 | -2.05% | 21,780,511 |
| Sep 9, 2026 | 8.67 | 8.96 | 8.55 | 8.80 | 8.80 | 0.34% | 24,762,801 |
| Sep 8, 2026 | 8.83 | 8.98 | 8.66 | 8.77 | 8.77 | -2.01% | 26,633,134 |
| Sep 7, 2026 | 8.47 | 8.95 | 8.42 | 8.95 | 8.95 | 4.80% | 33,230,788 |
| Sep 4, 2026 | 8.50 | 8.60 | 8.03 | 8.54 | 8.54 | 1.07% | 23,265,019 |
| Sep 3, 2026 | 8.66 | 8.71 | 8.44 | 8.45 | 8.45 | -1.97% | 23,007,191 |
| Sep 2, 2026 | 8.50 | 8.69 | 8.37 | 8.62 | 8.62 | 0.23% | 24,019,871 |
| Sep 1, 2026 | 8.28 | 8.68 | 8.28 | 8.60 | 8.60 | 3.86% | 30,657,966 |
| Aug 31, 2026 | 8.61 | 8.77 | 8.25 | 8.28 | 8.28 | -3.72% | 28,219,478 |
| Aug 28, 2026 | 8.43 | 8.69 | 8.23 | 8.60 | 8.60 | 3.37% | 35,175,630 |
| Aug 27, 2026 | 8.10 | 8.40 | 8.10 | 8.32 | 8.32 | 0.12% | 33,042,911 |
| Aug 26, 2026 | 8.29 | 8.52 | 7.90 | 8.31 | 8.31 | 3.62% | 52,282,608 |
| Aug 25, 2026 | 7.29 | 8.02 | 7.26 | 8.02 | 8.02 | 10.01% | 13,967,368 |
| Aug 24, 2026 | 7.41 | 7.48 | 7.23 | 7.29 | 7.29 | -1.75% | 6,573,921 |
| 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 |