Shanghai Join Buy Co., Ltd. Class A 600838
SSE · China · Retail Trade
CNY 8.18+0.03 (+0.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |