Shanghai Join Buy Co.,Ltd. (SHA:600838)
China · Delayed Price · Currency is CNY 8.00
+0.09 (1.14%)
Jun 5, 2026, 3:00 PM CST
Shanghai Join Buy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9.44 | 9.66 | 9.41 | 9.61 | 9.61 | 1.48% | 8,102,658 |
| May 7, 2026 | 9.57 | 9.62 | 9.39 | 9.47 | 9.47 | -0.94% | 8,624,443 |
| May 6, 2026 | 9.59 | 9.63 | 9.51 | 9.56 | 9.56 | -0.31% | 7,057,250 |
| Apr 30, 2026 | 9.56 | 9.75 | 9.50 | 9.59 | 9.59 | -0.10% | 6,245,108 |
| Apr 29, 2026 | 9.50 | 9.64 | 9.42 | 9.60 | 9.60 | 0.21% | 7,515,203 |
| Apr 28, 2026 | 9.75 | 9.84 | 9.51 | 9.58 | 9.58 | -3.04% | 9,753,400 |
| Apr 27, 2026 | 9.59 | 9.90 | 9.59 | 9.88 | 9.88 | 2.81% | 9,961,700 |
| Apr 24, 2026 | 9.58 | 9.70 | 9.53 | 9.61 | 9.61 | -1.13% | 7,572,901 |
| Apr 23, 2026 | 9.68 | 9.82 | 9.57 | 9.72 | 9.72 | -0.10% | 9,166,900 |
| Apr 22, 2026 | 9.99 | 10.01 | 9.69 | 9.73 | 9.73 | -3.76% | 14,454,060 |
| Apr 21, 2026 | 10.44 | 10.45 | 10.01 | 10.11 | 10.11 | -1.27% | 13,392,640 |
| Apr 20, 2026 | 10.06 | 10.55 | 9.95 | 10.24 | 10.24 | 1.59% | 17,234,890 |
| Apr 17, 2026 | 10.20 | 10.20 | 9.93 | 10.08 | 10.08 | -0.49% | 6,856,400 |
| Apr 16, 2026 | 9.96 | 10.17 | 9.88 | 10.13 | 10.13 | 1.50% | 7,366,560 |
| Apr 15, 2026 | 10.08 | 10.14 | 9.93 | 9.98 | 9.98 | -1.19% | 7,665,300 |
| Apr 14, 2026 | 10.15 | 10.17 | 9.97 | 10.10 | 10.10 | - | 6,663,145 |
| Apr 13, 2026 | 10.10 | 10.19 | 10.03 | 10.10 | 10.10 | -0.88% | 4,206,300 |
| Apr 10, 2026 | 10.12 | 10.29 | 10.11 | 10.19 | 10.19 | 0.79% | 5,115,012 |
| Apr 9, 2026 | 10.20 | 10.25 | 10.02 | 10.11 | 10.11 | -1.65% | 6,520,500 |
| Apr 8, 2026 | 10.11 | 10.28 | 10.04 | 10.28 | 10.28 | 3.21% | 6,850,200 |
| Apr 7, 2026 | 9.77 | 9.98 | 9.75 | 9.96 | 9.96 | 1.94% | 5,714,300 |
| Apr 3, 2026 | 10.04 | 10.08 | 9.74 | 9.77 | 9.77 | -2.59% | 6,392,517 |
| Apr 2, 2026 | 10.15 | 10.21 | 9.97 | 10.03 | 10.03 | -1.86% | 6,959,709 |
| Apr 1, 2026 | 10.33 | 10.41 | 10.14 | 10.22 | 10.22 | 0.20% | 6,253,200 |
| Mar 31, 2026 | 10.27 | 10.45 | 10.18 | 10.20 | 10.20 | -1.26% | 8,122,788 |
| Mar 30, 2026 | 10.37 | 10.49 | 10.05 | 10.33 | 10.33 | -1.53% | 13,812,130 |
| Mar 27, 2026 | 10.23 | 10.80 | 10.09 | 10.49 | 10.49 | 4.90% | 20,454,760 |
| Mar 26, 2026 | 10.33 | 10.35 | 9.98 | 10.00 | 10.00 | -2.15% | 6,593,581 |
| Mar 25, 2026 | 10.06 | 10.29 | 10.00 | 10.22 | 10.22 | 1.09% | 8,760,001 |
| Mar 24, 2026 | 9.98 | 10.12 | 9.79 | 10.11 | 10.11 | 4.01% | 12,477,800 |