Shanghai Join Buy Co., Ltd. Class A 600838
SSE · Çin · Perakende Ticaret
CNY 8,18+0,03 (+%0,37)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |