Shanghai Join Buy Co.,Ltd. (SHA:600838)
China
· Delayed Price · Currency is CNY 9.60
+0.02 (0.21%)
Apr 29, 2026, 3:00 PM CST
Shanghai Join Buy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.50 | 9.57 | 9.42 | 9.53 | - | -0.52% | 2,346,502 |
| 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 |
| Mar 23, 2026 | 10.36 | 10.36 | 9.62 | 9.72 | 9.72 | -6.90% | 13,807,810 |
| Mar 20, 2026 | 11.00 | 11.18 | 10.42 | 10.44 | 10.44 | -4.22% | 13,144,540 |
| Mar 19, 2026 | 11.00 | 11.39 | 10.84 | 10.90 | 10.90 | -1.89% | 13,703,218 |
| Mar 18, 2026 | 11.04 | 11.22 | 10.93 | 11.11 | 11.11 | 0.27% | 11,926,800 |
| Mar 17, 2026 | 11.13 | 11.35 | 11.02 | 11.08 | 11.08 | -0.81% | 18,670,280 |
| Mar 16, 2026 | 10.87 | 11.22 | 10.73 | 11.17 | 11.17 | 4.20% | 25,184,510 |
| Mar 13, 2026 | 10.61 | 10.90 | 10.61 | 10.72 | 10.72 | 0.47% | 7,945,528 |
| Mar 12, 2026 | 10.70 | 10.78 | 10.62 | 10.67 | 10.67 | -0.65% | 5,470,850 |
| Mar 11, 2026 | 10.85 | 10.88 | 10.72 | 10.74 | 10.74 | -1.29% | 6,044,687 |
| Mar 10, 2026 | 10.80 | 10.88 | 10.75 | 10.88 | 10.88 | 1.12% | 6,246,287 |
| Mar 9, 2026 | 10.69 | 10.87 | 10.59 | 10.76 | 10.76 | -0.92% | 8,469,820 |
| Mar 6, 2026 | 10.66 | 10.89 | 10.65 | 10.86 | 10.86 | 1.12% | 8,157,236 |
| Mar 5, 2026 | 10.59 | 10.85 | 10.59 | 10.74 | 10.74 | 2.38% | 10,370,680 |
| Mar 4, 2026 | 10.40 | 10.58 | 10.24 | 10.49 | 10.49 | 0.10% | 9,502,898 |
| Mar 3, 2026 | 10.89 | 10.90 | 10.43 | 10.48 | 10.48 | -2.96% | 13,741,100 |
| Mar 2, 2026 | 10.90 | 10.95 | 10.62 | 10.80 | 10.80 | -3.14% | 14,488,850 |
| Feb 27, 2026 | 11.03 | 11.15 | 11.02 | 11.15 | 11.15 | 0.45% | 8,074,678 |
| Feb 26, 2026 | 11.20 | 11.20 | 10.99 | 11.10 | 11.10 | -0.36% | 11,211,390 |
| Feb 25, 2026 | 11.17 | 11.25 | 11.10 | 11.14 | 11.14 | - | 9,840,471 |
| Feb 24, 2026 | 11.16 | 11.21 | 11.03 | 11.14 | 11.14 | 0.18% | 9,829,186 |
| Feb 13, 2026 | 11.44 | 11.48 | 11.12 | 11.12 | 11.12 | -1.59% | 12,044,890 |
| Feb 12, 2026 | 11.55 | 11.63 | 11.25 | 11.30 | 11.30 | -2.92% | 19,277,620 |
| Feb 11, 2026 | 11.56 | 11.72 | 11.45 | 11.64 | 11.64 | 1.31% | 13,099,280 |
| Feb 10, 2026 | 11.90 | 11.96 | 11.45 | 11.49 | 11.49 | -3.93% | 20,909,588 |
| Feb 9, 2026 | 12.02 | 12.08 | 11.74 | 11.96 | 11.96 | -0.50% | 19,328,150 |
| Feb 6, 2026 | 12.49 | 12.49 | 11.80 | 12.02 | 12.02 | -6.17% | 31,834,090 |
| Feb 5, 2026 | 12.16 | 13.10 | 12.08 | 12.81 | 12.81 | 5.35% | 43,620,270 |
| Feb 4, 2026 | 12.11 | 12.42 | 12.02 | 12.16 | 12.16 | -0.16% | 19,254,870 |
| Feb 3, 2026 | 11.87 | 12.25 | 11.87 | 12.18 | 12.18 | 2.61% | 20,429,800 |
| Feb 2, 2026 | 11.66 | 12.39 | 11.65 | 11.87 | 11.87 | -1.00% | 23,289,000 |
| Jan 30, 2026 | 12.80 | 13.10 | 11.93 | 11.99 | 11.99 | -7.05% | 32,384,836 |
| Jan 29, 2026 | 12.33 | 13.10 | 12.23 | 12.90 | 12.90 | 1.74% | 33,454,287 |
| Jan 28, 2026 | 13.03 | 13.35 | 12.52 | 12.68 | 12.68 | -4.88% | 39,341,720 |
| Jan 27, 2026 | 14.00 | 14.00 | 12.94 | 13.33 | 13.33 | -7.30% | 49,041,570 |
| Jan 26, 2026 | 13.82 | 14.50 | 13.51 | 14.38 | 14.38 | 4.05% | 65,286,870 |
| Jan 23, 2026 | 13.37 | 13.99 | 13.10 | 13.82 | 13.82 | 2.52% | 54,556,050 |
| Jan 22, 2026 | 13.46 | 13.82 | 13.24 | 13.48 | 13.48 | -1.39% | 46,693,970 |
| Jan 21, 2026 | 14.20 | 14.66 | 13.43 | 13.67 | 13.67 | -2.84% | 68,911,260 |
| Jan 20, 2026 | 12.75 | 14.07 | 12.53 | 14.07 | 14.07 | 10.01% | 60,673,940 |
| Jan 19, 2026 | 12.36 | 12.90 | 12.30 | 12.79 | 12.79 | 3.40% | 36,581,928 |
| Jan 16, 2026 | 12.68 | 12.68 | 12.15 | 12.37 | 12.37 | -1.75% | 33,639,230 |
| Jan 15, 2026 | 13.12 | 13.32 | 12.43 | 12.59 | 12.59 | -4.98% | 50,773,420 |
| Jan 14, 2026 | 13.20 | 13.87 | 12.86 | 13.25 | 13.25 | -5.56% | 80,082,320 |
| Jan 13, 2026 | 13.90 | 15.46 | 13.57 | 14.03 | 14.03 | -1.61% | 100,558,900 |
| Jan 12, 2026 | 13.26 | 14.60 | 13.08 | 14.26 | 14.26 | 5.55% | 91,892,330 |
| Jan 9, 2026 | 13.40 | 14.86 | 13.03 | 13.51 | 13.51 | -2.53% | 114,458,700 |
| Jan 8, 2026 | 12.08 | 13.86 | 12.02 | 13.86 | 13.86 | 10.00% | 106,096,955 |
| Jan 7, 2026 | 12.00 | 12.95 | 11.68 | 12.60 | 12.60 | 7.05% | 106,185,561 |
| Jan 6, 2026 | 10.81 | 11.77 | 10.65 | 11.77 | 11.77 | 10.00% | 74,339,270 |
| Jan 5, 2026 | 10.74 | 11.16 | 10.17 | 10.70 | 10.70 | -1.11% | 66,878,380 |
| Dec 31, 2025 | 11.55 | 11.69 | 10.50 | 10.82 | 10.82 | -4.33% | 61,611,609 |
| Dec 30, 2025 | 11.00 | 12.10 | 10.23 | 11.31 | 11.31 | -0.53% | 95,857,760 |
| Dec 29, 2025 | 11.01 | 11.69 | 10.93 | 11.37 | 11.37 | 2.71% | 73,141,840 |
| Dec 26, 2025 | 10.70 | 11.45 | 10.59 | 11.07 | 11.07 | 0.91% | 65,805,110 |
| Dec 25, 2025 | 11.30 | 11.79 | 10.81 | 10.97 | 10.97 | -3.77% | 83,560,600 |
| Dec 24, 2025 | 11.38 | 11.94 | 11.27 | 11.40 | 11.40 | -5.16% | 91,035,460 |
| Dec 23, 2025 | 10.99 | 12.65 | 10.61 | 12.02 | 12.02 | 4.52% | 129,810,900 |
| Dec 22, 2025 | 11.88 | 12.20 | 11.50 | 11.50 | 11.50 | 3.70% | 63,809,560 |
| Dec 19, 2025 | 10.09 | 11.09 | 10.08 | 11.09 | 11.09 | 10.02% | 72,207,780 |
| Dec 18, 2025 | 9.17 | 10.08 | 9.08 | 10.08 | 10.08 | 10.04% | 42,903,520 |
| Dec 17, 2025 | 8.99 | 9.32 | 8.71 | 9.16 | 9.16 | 3.85% | 28,634,060 |
| Dec 16, 2025 | 8.58 | 9.05 | 8.58 | 8.82 | 8.82 | 2.56% | 17,809,640 |
| Dec 15, 2025 | 8.50 | 8.75 | 8.47 | 8.60 | 8.60 | 1.18% | 14,063,730 |
| Dec 12, 2025 | 8.67 | 8.76 | 8.45 | 8.50 | 8.50 | -2.75% | 15,004,800 |
| Dec 11, 2025 | 9.11 | 9.19 | 8.73 | 8.74 | 8.74 | -4.79% | 18,554,140 |
| Dec 10, 2025 | 9.17 | 9.36 | 9.10 | 9.18 | 9.18 | 0.11% | 15,032,100 |
| Dec 9, 2025 | 8.96 | 9.26 | 8.77 | 9.17 | 9.17 | 2.23% | 17,805,410 |
| Dec 8, 2025 | 8.91 | 9.21 | 8.84 | 8.97 | 8.97 | 0.56% | 10,830,200 |
| Dec 5, 2025 | 8.89 | 8.93 | 8.78 | 8.92 | 8.92 | 0.56% | 7,154,252 |
| Dec 4, 2025 | 9.16 | 9.16 | 8.85 | 8.87 | 8.87 | -3.69% | 11,736,684 |
| Dec 3, 2025 | 9.20 | 9.25 | 9.05 | 9.21 | 9.21 | 0.11% | 9,756,281 |
| Dec 2, 2025 | 9.26 | 9.28 | 9.15 | 9.20 | 9.20 | -0.76% | 11,896,710 |
| Dec 1, 2025 | 9.07 | 9.40 | 9.02 | 9.27 | 9.27 | 2.21% | 16,352,140 |
| Nov 28, 2025 | 8.90 | 9.12 | 8.82 | 9.07 | 9.07 | 1.11% | 9,090,413 |