Shanghai Join Buy Co.,Ltd. (SHA:600838)
China · Delayed Price · Currency is CNY 6.76
-0.13 (-1.89%)
Jul 21, 2026, 3:00 PM CST
Shanghai Join Buy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.02 | 7.23 | 6.83 | 6.88 | - | -2.82% | 10,095,534 |
| Jul 17, 2026 | 7.30 | 7.52 | 6.98 | 7.08 | 7.08 | -3.41% | 11,637,001 |
| Jul 16, 2026 | 7.22 | 7.43 | 7.16 | 7.33 | 7.33 | 1.66% | 8,600,642 |
| Jul 15, 2026 | 6.95 | 7.37 | 6.92 | 7.21 | 7.21 | 2.71% | 10,611,200 |
| Jul 14, 2026 | 6.82 | 7.05 | 6.79 | 7.02 | 7.02 | 3.24% | 8,455,700 |
| Jul 13, 2026 | 7.04 | 7.10 | 6.77 | 6.80 | 6.80 | -3.68% | 11,027,870 |
| Jul 10, 2026 | 7.02 | 7.32 | 6.92 | 7.06 | 7.06 | 0.28% | 13,344,170 |
| Jul 9, 2026 | 7.09 | 7.10 | 6.87 | 7.04 | 7.04 | -0.42% | 6,480,500 |
| Jul 8, 2026 | 7.07 | 7.15 | 6.96 | 7.07 | 7.07 | 0.43% | 6,238,830 |
| Jul 7, 2026 | 7.43 | 7.43 | 7.02 | 7.04 | 7.04 | -4.09% | 7,053,000 |
| Jul 6, 2026 | 7.40 | 7.44 | 7.27 | 7.34 | 7.34 | -0.41% | 6,109,500 |
| Jul 3, 2026 | 7.31 | 7.44 | 7.27 | 7.37 | 7.37 | 0.82% | 6,601,600 |
| Jul 2, 2026 | 7.37 | 7.65 | 7.31 | 7.31 | 7.31 | -0.81% | 10,035,390 |
| Jul 1, 2026 | 7.25 | 7.47 | 7.13 | 7.37 | 7.37 | 3.08% | 10,293,960 |
| Jun 30, 2026 | 7.10 | 7.18 | 6.98 | 7.15 | 7.15 | 0.56% | 7,233,201 |
| Jun 29, 2026 | 7.10 | 7.17 | 6.88 | 7.11 | 7.11 | -0.28% | 8,232,853 |
| Jun 26, 2026 | 7.30 | 7.30 | 7.10 | 7.13 | 7.13 | -2.99% | 8,342,501 |
| Jun 25, 2026 | 7.45 | 7.45 | 7.21 | 7.35 | 7.35 | -1.34% | 8,313,825 |
| Jun 24, 2026 | 7.80 | 7.80 | 7.38 | 7.45 | 7.45 | -3.25% | 9,228,600 |
| Jun 23, 2026 | 7.51 | 7.83 | 7.51 | 7.70 | 7.70 | 1.32% | 9,939,596 |
| Jun 22, 2026 | 7.61 | 7.63 | 7.27 | 7.60 | 7.60 | -0.26% | 7,755,556 |
| Jun 18, 2026 | 7.75 | 7.84 | 7.54 | 7.62 | 7.62 | -1.68% | 8,218,707 |
| Jun 17, 2026 | 7.77 | 7.83 | 7.65 | 7.75 | 7.75 | -0.39% | 7,312,050 |
| Jun 16, 2026 | 7.81 | 7.85 | 7.62 | 7.78 | 7.78 | -0.77% | 5,762,152 |
| Jun 15, 2026 | 7.80 | 7.88 | 7.66 | 7.84 | 7.84 | 1.42% | 6,908,000 |
| Jun 12, 2026 | 7.60 | 7.80 | 7.54 | 7.73 | 7.73 | 2.25% | 8,307,700 |
| Jun 11, 2026 | 7.60 | 7.73 | 7.46 | 7.56 | 7.56 | -1.43% | 6,390,160 |
| Jun 10, 2026 | 7.78 | 7.85 | 7.60 | 7.67 | 7.67 | -1.16% | 5,428,600 |
| Jun 9, 2026 | 7.88 | 7.91 | 7.69 | 7.76 | 7.76 | -1.27% | 7,013,600 |
| Jun 8, 2026 | 7.91 | 8.16 | 7.76 | 7.86 | 7.86 | -1.75% | 10,170,698 |
| Jun 5, 2026 | 7.91 | 8.19 | 7.90 | 8.00 | 8.00 | 1.14% | 9,453,900 |
| Jun 4, 2026 | 8.17 | 8.22 | 7.88 | 7.91 | 7.91 | -3.30% | 9,093,648 |
| Jun 3, 2026 | 8.25 | 8.35 | 8.08 | 8.18 | 8.18 | -1.92% | 9,249,076 |
| Jun 2, 2026 | 8.58 | 8.66 | 8.27 | 8.34 | 8.34 | -3.25% | 11,065,000 |
| Jun 1, 2026 | 8.43 | 8.67 | 8.20 | 8.62 | 8.62 | 1.41% | 13,788,600 |
| May 29, 2026 | 8.34 | 8.71 | 8.32 | 8.50 | 8.50 | 1.80% | 18,205,390 |
| May 28, 2026 | 8.20 | 8.43 | 8.18 | 8.35 | 8.35 | 0.97% | 8,676,200 |
| May 27, 2026 | 8.37 | 8.43 | 8.18 | 8.27 | 8.27 | -1.31% | 11,072,000 |
| May 26, 2026 | 8.42 | 8.54 | 8.33 | 8.38 | 8.38 | -0.83% | 6,794,601 |
| May 25, 2026 | 8.51 | 8.62 | 8.38 | 8.45 | 8.45 | -0.94% | 6,041,400 |
| May 22, 2026 | 8.53 | 8.63 | 8.39 | 8.53 | 8.53 | 1.07% | 7,275,170 |
| May 21, 2026 | 8.71 | 8.82 | 8.41 | 8.44 | 8.44 | -2.88% | 7,336,800 |
| May 20, 2026 | 8.83 | 8.84 | 8.64 | 8.69 | 8.69 | -2.03% | 6,066,400 |
| May 19, 2026 | 8.90 | 8.94 | 8.73 | 8.87 | 8.87 | -0.22% | 5,644,308 |
| May 18, 2026 | 9.00 | 9.00 | 8.79 | 8.89 | 8.89 | -0.11% | 6,449,101 |
| May 15, 2026 | 9.04 | 9.09 | 8.83 | 8.90 | 8.90 | -1.77% | 8,357,800 |
| May 14, 2026 | 9.16 | 9.27 | 8.98 | 9.06 | 9.06 | -1.09% | 10,938,800 |
| May 13, 2026 | 9.30 | 9.33 | 9.11 | 9.16 | 9.16 | -1.51% | 10,476,210 |
| May 12, 2026 | 9.59 | 9.59 | 9.26 | 9.30 | 9.30 | -3.12% | 9,603,416 |
| May 11, 2026 | 9.65 | 9.67 | 9.50 | 9.60 | 9.60 | -0.10% | 6,376,278 |