Shanghai Join Buy Co., Ltd. Class A 600838
SSE · China · Einzelhandel
CNY 8,18+0,03 (+0,37 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8,18 | +0,37 % | CNY 8,18 | CNY 8,30 | CNY 8,05 | 8,67M |
| 2026-09-29 | CNY 8,15 | +0,12 % | CNY 8,18 | CNY 8,21 | CNY 8,06 | 7,68M |
| 2026-09-28 | CNY 8,14 | -2,05 % | CNY 8,27 | CNY 8,34 | CNY 8,05 | 7,57M |
| 2026-09-24 | CNY 8,31 | -2,92 % | CNY 8,59 | CNY 8,62 | CNY 8,20 | 16,09M |
| 2026-09-23 | CNY 8,56 | -0,47 % | CNY 8,57 | CNY 8,62 | CNY 8,47 | 14,34M |
| 2026-09-22 | CNY 8,60 | -1,26 % | CNY 8,71 | CNY 8,75 | CNY 8,50 | 19,11M |
| 2026-09-21 | CNY 8,71 | +1,40 % | CNY 8,76 | CNY 8,81 | CNY 8,46 | 32,35M |
| 2026-09-18 | CNY 8,59 | +9,99 % | CNY 7,81 | CNY 8,59 | CNY 7,77 | 22,25M |
| 2026-09-17 | CNY 7,81 | +1,43 % | CNY 7,70 | CNY 7,84 | CNY 7,56 | 8,83M |
| 2026-09-16 | CNY 7,70 | -0,77 % | CNY 7,71 | CNY 7,87 | CNY 7,62 | 11,04M |
| 2026-09-15 | CNY 7,76 | -4,43 % | CNY 8,12 | CNY 8,23 | CNY 7,74 | 16,27M |
| 2026-09-14 | CNY 8,12 | 0,00 % | CNY 8,10 | CNY 8,45 | CNY 7,92 | 18,90M |
| 2026-09-11 | CNY 8,12 | -5,80 % | CNY 8,60 | CNY 8,71 | CNY 8,10 | 21,38M |
| 2026-09-10 | CNY 8,62 | -2,05 % | CNY 8,70 | CNY 8,92 | CNY 8,47 | 21,78M |
| 2026-09-09 | CNY 8,80 | +0,34 % | CNY 8,67 | CNY 8,96 | CNY 8,55 | 24,76M |
| 2026-09-08 | CNY 8,77 | -2,01 % | CNY 8,83 | CNY 8,98 | CNY 8,66 | 26,63M |
| 2026-09-07 | CNY 8,95 | +4,80 % | CNY 8,47 | CNY 8,95 | CNY 8,42 | 33,23M |
| 2026-09-04 | CNY 8,54 | +1,07 % | CNY 8,50 | CNY 8,60 | CNY 8,03 | 23,27M |
| 2026-09-03 | CNY 8,45 | -1,97 % | CNY 8,66 | CNY 8,71 | CNY 8,44 | 23,01M |
| 2026-09-02 | CNY 8,62 | +0,23 % | CNY 8,50 | CNY 8,69 | CNY 8,37 | 24,02M |
| 2026-09-01 | CNY 8,60 | +3,86 % | CNY 8,28 | CNY 8,68 | CNY 8,28 | 30,66M |
| 2026-08-31 | CNY 8,28 | -3,72 % | CNY 8,61 | CNY 8,77 | CNY 8,25 | 28,22M |
| 2026-08-28 | CNY 8,60 | +3,37 % | CNY 8,43 | CNY 8,69 | CNY 8,23 | 35,18M |
| 2026-08-27 | CNY 8,32 | +0,12 % | CNY 8,10 | CNY 8,40 | CNY 8,10 | 33,04M |
| 2026-08-26 | CNY 8,31 | +3,62 % | CNY 8,29 | CNY 8,52 | CNY 7,90 | 52,28M |
| 2026-08-25 | CNY 8,02 | +10,01 % | CNY 7,29 | CNY 8,02 | CNY 7,26 | 13,97M |
| 2026-08-24 | CNY 7,29 | -1,75 % | CNY 7,41 | CNY 7,48 | CNY 7,23 | 6,57M |
| 2026-08-21 | CNY 7,42 | -1,20 % | CNY 7,45 | CNY 7,49 | CNY 7,34 | 7,27M |
| 2026-08-20 | CNY 7,51 | +2,74 % | CNY 7,31 | CNY 7,51 | CNY 7,28 | 8,52M |
| 2026-08-19 | CNY 7,31 | -4,07 % | CNY 7,55 | CNY 7,60 | CNY 7,26 | 9,19M |
| 2026-08-18 | CNY 7,62 | +0,66 % | CNY 7,57 | CNY 7,64 | CNY 7,49 | 7,59M |
| 2026-08-17 | CNY 7,57 | +3,27 % | CNY 7,37 | CNY 7,61 | CNY 7,23 | 8,31M |
| 2026-08-14 | CNY 7,33 | -1,74 % | CNY 7,45 | CNY 7,45 | CNY 7,26 | 6,87M |
| 2026-08-13 | CNY 7,46 | -1,97 % | CNY 7,55 | CNY 7,61 | CNY 7,45 | 7,70M |
| 2026-08-12 | CNY 7,61 | +2,42 % | CNY 7,42 | CNY 7,63 | CNY 7,41 | 8,95M |
| 2026-08-11 | CNY 7,43 | -0,27 % | CNY 7,43 | CNY 7,52 | CNY 7,35 | 6,39M |
| 2026-08-10 | CNY 7,45 | +2,90 % | CNY 7,23 | CNY 7,46 | CNY 7,22 | 7,97M |
| 2026-08-07 | CNY 7,24 | -0,96 % | CNY 7,32 | CNY 7,32 | CNY 7,10 | 4,85M |
| 2026-08-06 | CNY 7,31 | -0,54 % | CNY 7,32 | CNY 7,36 | CNY 7,20 | 5,68M |
| 2026-08-05 | CNY 7,35 | 0,00 % | CNY 7,38 | CNY 7,41 | CNY 7,28 | 6,95M |
| 2026-08-04 | CNY 7,35 | -0,14 % | CNY 7,36 | CNY 7,43 | CNY 7,29 | 5,69M |
| 2026-08-03 | CNY 7,36 | +0,82 % | CNY 7,28 | CNY 7,39 | CNY 7,22 | 5,95M |
| 2026-07-31 | CNY 7,30 | +2,96 % | CNY 6,98 | CNY 7,31 | CNY 6,97 | 8,79M |
| 2026-07-30 | CNY 7,09 | -0,28 % | CNY 7,07 | CNY 7,42 | CNY 7,03 | 11,17M |
| 2026-07-29 | CNY 7,11 | +3,04 % | CNY 6,85 | CNY 7,16 | CNY 6,85 | 9,17M |
| 2026-07-28 | CNY 6,90 | +1,77 % | CNY 6,75 | CNY 6,96 | CNY 6,73 | 7,12M |
| 2026-07-27 | CNY 6,78 | +2,73 % | CNY 6,60 | CNY 6,79 | CNY 6,52 | 6,69M |
| 2026-07-24 | CNY 6,60 | -3,37 % | CNY 6,75 | CNY 6,83 | CNY 6,60 | 6,11M |
| 2026-07-23 | CNY 6,83 | +2,40 % | CNY 6,64 | CNY 6,87 | CNY 6,60 | 7,70M |
| 2026-07-22 | CNY 6,67 | -1,33 % | CNY 6,75 | CNY 6,83 | CNY 6,63 | 6,92M |
| 2026-07-21 | CNY 6,76 | -1,89 % | CNY 6,90 | CNY 6,91 | CNY 6,60 | 10,55M |
| 2026-07-20 | CNY 6,89 | -2,68 % | CNY 7,02 | CNY 7,23 | CNY 6,83 | 10,40M |
| 2026-07-17 | CNY 7,08 | -3,41 % | CNY 7,30 | CNY 7,52 | CNY 6,98 | 11,64M |
| 2026-07-16 | CNY 7,33 | +1,66 % | CNY 7,22 | CNY 7,43 | CNY 7,16 | 8,60M |
| 2026-07-15 | CNY 7,21 | +2,71 % | CNY 6,95 | CNY 7,37 | CNY 6,92 | 10,61M |
| 2026-07-14 | CNY 7,02 | +3,24 % | CNY 6,82 | CNY 7,05 | CNY 6,79 | 8,46M |
| 2026-07-13 | CNY 6,80 | -3,68 % | CNY 7,04 | CNY 7,10 | CNY 6,77 | 11,03M |
| 2026-07-10 | CNY 7,06 | +0,28 % | CNY 7,02 | CNY 7,32 | CNY 6,92 | 13,34M |
| 2026-07-09 | CNY 7,04 | -0,42 % | CNY 7,09 | CNY 7,10 | CNY 6,87 | 6,48M |
| 2026-07-08 | CNY 7,07 | +0,43 % | CNY 7,07 | CNY 7,15 | CNY 6,96 | 6,24M |
| 2026-07-07 | CNY 7,04 | -4,09 % | CNY 7,43 | CNY 7,43 | CNY 7,02 | 7,05M |
| 2026-07-06 | CNY 7,34 | -0,41 % | CNY 7,40 | CNY 7,44 | CNY 7,27 | 6,11M |
| 2026-07-03 | CNY 7,37 | +0,82 % | CNY 7,31 | CNY 7,44 | CNY 7,27 | 6,60M |
| 2026-07-02 | CNY 7,31 | -0,81 % | CNY 7,37 | CNY 7,65 | CNY 7,31 | 10,04M |
| 2026-07-01 | CNY 7,37 | +3,08 % | CNY 7,25 | CNY 7,47 | CNY 7,13 | 10,29M |
| 2026-06-30 | CNY 7,15 | +0,56 % | CNY 7,10 | CNY 7,18 | CNY 6,98 | 7,23M |
| 2026-06-29 | CNY 7,11 | -0,28 % | CNY 7,10 | CNY 7,17 | CNY 6,88 | 8,23M |
| 2026-06-26 | CNY 7,13 | -2,99 % | CNY 7,30 | CNY 7,30 | CNY 7,10 | 8,34M |
| 2026-06-25 | CNY 7,35 | -1,34 % | CNY 7,45 | CNY 7,45 | CNY 7,21 | 8,31M |
| 2026-06-24 | CNY 7,45 | -3,25 % | CNY 7,80 | CNY 7,80 | CNY 7,38 | 9,23M |
| 2026-06-23 | CNY 7,70 | +1,32 % | CNY 7,51 | CNY 7,83 | CNY 7,51 | 9,94M |
| 2026-06-22 | CNY 7,60 | -0,26 % | CNY 7,61 | CNY 7,63 | CNY 7,27 | 7,76M |
| 2026-06-18 | CNY 7,62 | -1,68 % | CNY 7,75 | CNY 7,84 | CNY 7,54 | 8,22M |
| 2026-06-17 | CNY 7,75 | -0,39 % | CNY 7,77 | CNY 7,83 | CNY 7,65 | 7,31M |
| 2026-06-16 | CNY 7,78 | -0,77 % | CNY 7,81 | CNY 7,85 | CNY 7,62 | 5,76M |
| 2026-06-15 | CNY 7,84 | +1,42 % | CNY 7,80 | CNY 7,88 | CNY 7,66 | 6,91M |
| 2026-06-12 | CNY 7,73 | +2,25 % | CNY 7,60 | CNY 7,80 | CNY 7,54 | 8,31M |
| 2026-06-11 | CNY 7,56 | -1,43 % | CNY 7,60 | CNY 7,73 | CNY 7,46 | 6,39M |
| 2026-06-10 | CNY 7,67 | -1,16 % | CNY 7,78 | CNY 7,85 | CNY 7,60 | 5,43M |
| 2026-06-09 | CNY 7,76 | -1,27 % | CNY 7,88 | CNY 7,91 | CNY 7,69 | 7,01M |
| 2026-06-08 | CNY 7,86 | -1,75 % | CNY 7,91 | CNY 8,16 | CNY 7,76 | 10,17M |
| 2026-06-05 | CNY 8,00 | +1,14 % | CNY 7,91 | CNY 8,19 | CNY 7,90 | 9,45M |
| 2026-06-04 | CNY 7,91 | -3,30 % | CNY 8,17 | CNY 8,22 | CNY 7,88 | 9,09M |
| 2026-06-03 | CNY 8,18 | -1,92 % | CNY 8,25 | CNY 8,35 | CNY 8,08 | 9,25M |
| 2026-06-02 | CNY 8,34 | -3,25 % | CNY 8,58 | CNY 8,66 | CNY 8,27 | 11,07M |
| 2026-06-01 | CNY 8,62 | +1,41 % | CNY 8,43 | CNY 8,67 | CNY 8,20 | 13,79M |
| 2026-05-29 | CNY 8,50 | +1,80 % | CNY 8,34 | CNY 8,71 | CNY 8,32 | 18,21M |
| 2026-05-28 | CNY 8,35 | +0,97 % | CNY 8,20 | CNY 8,43 | CNY 8,18 | 8,68M |
| 2026-05-27 | CNY 8,27 | -1,31 % | CNY 8,37 | CNY 8,43 | CNY 8,18 | 11,07M |
| 2026-05-26 | CNY 8,38 | -0,83 % | CNY 8,42 | CNY 8,54 | CNY 8,33 | 6,79M |