Shanghai - Delayed Quote CNY

Shanghai Join Buy Co.,Ltd. (600838.SS)

6.40 +0.09 (+1.43%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.31 6.41 6.26 6.40 6.40 6,993,631
Apr 25, 2024 6.26 6.33 6.21 6.31 6.31 5,399,042
Apr 24, 2024 6.22 6.27 6.17 6.26 6.26 4,483,102
Apr 23, 2024 6.21 6.30 6.21 6.23 6.23 5,082,400
Apr 22, 2024 6.16 6.26 6.05 6.25 6.25 7,093,245
Apr 19, 2024 6.26 6.30 6.16 6.17 6.17 8,261,954
Apr 18, 2024 6.38 6.43 6.27 6.31 6.31 10,836,169
Apr 17, 2024 6.22 6.51 6.21 6.44 6.44 12,707,301
Apr 16, 2024 6.75 6.75 6.22 6.22 6.22 19,505,700
Apr 15, 2024 7.07 7.15 6.55 6.91 6.91 21,547,500
Apr 12, 2024 7.20 7.30 7.06 7.07 7.07 17,400,397
Apr 11, 2024 7.10 7.31 7.03 7.26 7.26 31,452,097
Apr 10, 2024 6.70 7.43 6.61 7.21 7.21 35,991,428
Apr 9, 2024 6.52 6.77 6.46 6.76 6.76 14,714,981
Apr 8, 2024 6.64 6.73 6.51 6.52 6.52 6,646,607
Apr 3, 2024 6.58 6.71 6.55 6.68 6.68 8,734,035
Apr 2, 2024 6.59 6.64 6.54 6.60 6.60 6,716,177
Apr 1, 2024 6.46 6.63 6.46 6.59 6.59 7,557,821
Mar 29, 2024 6.39 6.43 6.35 6.45 6.45 2,223,100
Mar 28, 2024 6.29 6.43 6.28 6.37 6.37 5,020,900
Mar 27, 2024 6.37 6.43 6.29 6.29 6.29 5,494,500
Mar 26, 2024 6.42 6.48 6.31 6.42 6.42 6,306,700
Mar 25, 2024 6.57 6.61 6.42 6.43 6.43 9,779,982
Mar 22, 2024 6.69 6.70 6.52 6.60 6.60 7,900,950
Mar 21, 2024 6.66 6.73 6.62 6.71 6.71 9,100,325
Mar 20, 2024 6.61 6.66 6.60 6.66 6.66 6,105,100
Mar 19, 2024 6.65 6.71 6.60 6.61 6.61 7,376,779
Mar 18, 2024 6.60 6.65 6.58 6.65 6.65 8,052,460
Mar 15, 2024 6.50 6.61 6.49 6.60 6.60 5,556,327
Mar 14, 2024 6.58 6.66 6.48 6.56 6.56 8,089,640
Mar 13, 2024 6.64 6.64 6.54 6.59 6.59 9,442,398
Mar 12, 2024 6.53 6.70 6.50 6.69 6.69 13,268,583
Mar 11, 2024 6.51 6.55 6.44 6.55 6.55 7,281,332
Mar 8, 2024 6.51 6.53 6.38 6.48 6.48 6,027,076
Mar 7, 2024 6.40 6.59 6.40 6.49 6.49 10,363,712
Mar 6, 2024 6.34 6.45 6.31 6.40 6.40 5,909,355
Mar 5, 2024 6.47 6.47 6.35 6.35 6.35 7,357,447
Mar 4, 2024 6.57 6.61 6.43 6.49 6.49 10,324,941
Mar 1, 2024 6.65 6.69 6.55 6.62 6.62 10,771,900
Feb 29, 2024 6.51 6.69 6.46 6.69 6.69 14,830,713
Feb 28, 2024 6.83 7.01 6.59 6.59 6.59 19,954,421
Feb 27, 2024 6.70 6.90 6.66 6.86 6.86 16,485,116
Feb 26, 2024 6.74 6.79 6.67 6.71 6.71 11,800,692
Feb 23, 2024 6.72 6.84 6.63 6.78 6.78 14,570,190
Feb 22, 2024 6.70 6.77 6.59 6.76 6.76 12,643,383
Feb 21, 2024 6.52 6.79 6.47 6.70 6.70 17,648,200
Feb 20, 2024 6.57 6.69 6.43 6.60 6.60 12,711,784
Feb 19, 2024 6.39 6.74 6.36 6.67 6.67 16,535,485
Feb 8, 2024 6.00 6.45 5.99 6.35 6.35 15,528,078
Feb 7, 2024 6.28 6.29 5.91 5.99 5.99 16,735,263
Feb 6, 2024 6.27 6.45 5.81 6.21 6.21 30,684,853
Feb 5, 2024 7.39 7.39 6.46 6.46 6.46 28,605,023
Feb 2, 2024 6.56 7.18 6.53 7.18 7.18 18,898,795
Feb 1, 2024 6.67 6.73 6.20 6.53 6.53 19,264,239
Jan 31, 2024 7.38 7.38 6.65 6.67 6.67 20,379,737
Jan 30, 2024 7.80 7.95 7.31 7.39 7.39 18,974,360
Jan 29, 2024 8.04 8.14 7.85 7.86 7.86 17,796,599
Jan 26, 2024 7.71 8.26 7.70 8.09 8.09 36,343,492
Jan 25, 2024 7.36 7.76 7.25 7.75 7.75 24,788,426
Jan 24, 2024 6.97 7.37 6.97 7.32 7.32 21,784,096
Jan 23, 2024 6.50 7.04 6.39 6.87 6.87 12,957,656
Jan 22, 2024 7.15 7.15 6.48 6.56 6.56 16,503,174
Jan 19, 2024 7.26 7.38 7.16 7.17 7.17 8,895,551
Jan 18, 2024 7.55 7.58 7.05 7.31 7.31 18,347,714
Jan 17, 2024 7.93 7.94 7.58 7.58 7.58 18,178,622
Jan 16, 2024 8.25 8.26 7.65 8.04 8.04 30,560,651
Jan 15, 2024 7.93 8.40 7.80 8.36 8.36 35,889,079
Jan 12, 2024 8.05 8.16 7.91 8.01 8.01 16,719,565
Jan 11, 2024 8.15 8.17 8.00 8.08 8.08 17,728,681
Jan 10, 2024 8.00 8.24 7.91 8.23 8.23 26,320,175
Jan 9, 2024 7.65 8.15 7.62 8.04 8.04 20,231,677
Jan 8, 2024 7.63 7.82 7.58 7.68 7.68 9,273,918
Jan 5, 2024 7.91 7.92 7.58 7.62 7.62 10,765,819
Jan 4, 2024 7.90 7.97 7.83 7.90 7.90 8,959,181
Jan 3, 2024 7.94 8.08 7.84 7.97 7.97 13,224,859
Jan 2, 2024 7.88 7.96 7.78 7.93 7.93 10,097,589
Dec 29, 2023 7.67 7.93 7.65 7.87 7.87 12,424,700
Dec 28, 2023 7.68 7.78 7.56 7.74 7.74 12,956,277
Dec 27, 2023 7.38 7.88 7.36 7.83 7.83 18,451,588
Dec 26, 2023 7.64 7.70 7.41 7.44 7.44 9,552,069
Dec 25, 2023 7.85 7.88 7.55 7.60 7.60 11,290,565
Dec 22, 2023 8.12 8.21 7.76 7.84 7.84 21,597,877
Dec 21, 2023 8.14 8.27 8.05 8.18 8.18 18,725,464
Dec 20, 2023 8.21 8.38 8.00 8.08 8.08 19,691,654
Dec 19, 2023 8.37 8.47 8.04 8.17 8.17 27,116,170
Dec 18, 2023 8.18 8.57 8.03 8.42 8.42 38,526,469
Dec 15, 2023 8.03 8.65 7.92 8.36 8.36 49,667,445
Dec 14, 2023 7.81 8.21 7.77 8.08 8.08 38,034,712
Dec 13, 2023 7.73 8.30 7.69 7.81 7.81 29,187,083
Dec 12, 2023 7.45 7.60 7.43 7.59 7.59 11,683,189
Dec 11, 2023 7.36 7.43 7.26 7.40 7.40 11,177,401
Dec 8, 2023 7.66 7.70 7.37 7.40 7.40 13,412,743
Dec 7, 2023 7.70 7.73 7.57 7.64 7.64 9,547,000
Dec 6, 2023 7.61 7.79 7.61 7.73 7.73 11,787,111
Dec 5, 2023 7.89 7.96 7.71 7.73 7.73 18,109,897
Dec 4, 2023 8.07 8.18 7.89 7.91 7.91 15,749,070
Dec 1, 2023 8.04 8.28 8.01 8.07 8.07 25,148,188
Nov 30, 2023 7.90 8.12 7.83 8.08 8.08 26,001,688
Nov 29, 2023 8.08 8.09 7.89 7.90 7.90 16,824,221
Nov 28, 2023 8.07 8.25 8.01 8.11 8.11 16,089,236
Nov 27, 2023 8.22 8.26 8.00 8.07 8.07 21,206,622
Nov 24, 2023 8.33 8.44 8.20 8.22 8.22 29,967,472
Nov 23, 2023 8.31 8.61 8.26 8.33 8.33 47,453,082
Nov 22, 2023 8.04 8.92 8.04 8.51 8.51 63,958,710
Nov 21, 2023 7.82 8.15 7.77 8.11 8.11 33,455,764
Nov 20, 2023 7.73 7.90 7.68 7.83 7.83 16,816,324
Nov 17, 2023 7.54 7.82 7.50 7.73 7.73 18,612,905
Nov 16, 2023 7.52 7.70 7.48 7.57 7.57 9,655,212
Nov 15, 2023 7.55 7.58 7.43 7.52 7.52 7,434,897
Nov 14, 2023 7.55 7.57 7.47 7.53 7.53 7,148,415
Nov 13, 2023 7.49 7.60 7.45 7.59 7.59 8,456,601
Nov 10, 2023 7.54 7.54 7.37 7.50 7.50 8,913,934
Nov 9, 2023 7.75 7.82 7.47 7.54 7.54 14,226,560
Nov 8, 2023 7.68 7.78 7.59 7.75 7.75 12,196,017
Nov 7, 2023 7.69 7.70 7.55 7.66 7.66 11,506,600
Nov 6, 2023 7.49 7.76 7.45 7.69 7.69 17,820,483
Nov 3, 2023 7.34 7.68 7.33 7.45 7.45 11,318,071
Nov 2, 2023 7.44 7.46 7.28 7.32 7.32 7,629,029
Nov 1, 2023 7.54 7.55 7.38 7.44 7.44 8,021,006
Oct 31, 2023 7.54 7.64 7.37 7.53 7.53 13,252,027
Oct 30, 2023 7.45 7.68 7.43 7.56 7.56 15,768,970
Oct 27, 2023 7.26 7.54 7.26 7.50 7.50 15,994,750
Oct 26, 2023 7.38 7.40 7.16 7.32 7.32 13,880,560
Oct 25, 2023 7.21 7.57 7.20 7.43 7.43 20,232,154
Oct 24, 2023 7.04 7.41 7.04 7.25 7.25 15,371,831
Oct 23, 2023 7.10 7.27 7.01 7.12 7.12 11,916,320
Oct 20, 2023 7.10 7.17 6.97 7.10 7.10 12,222,030
Oct 19, 2023 7.50 7.50 6.95 7.11 7.11 24,311,631
Oct 18, 2023 7.54 7.58 7.38 7.50 7.50 16,645,693
Oct 17, 2023 7.73 7.78 7.56 7.67 7.67 22,179,389
Oct 16, 2023 7.51 7.98 7.50 7.83 7.83 39,381,814
Oct 13, 2023 7.53 7.65 7.33 7.56 7.56 20,897,790
Oct 12, 2023 7.47 7.73 7.43 7.54 7.54 23,263,400
Oct 11, 2023 7.54 7.62 7.39 7.47 7.47 21,842,463
Oct 10, 2023 7.14 7.83 7.12 7.63 7.63 37,364,770
Oct 9, 2023 7.47 7.48 7.11 7.16 7.16 21,631,270
Sep 28, 2023 7.02 7.74 7.02 7.40 7.40 30,982,592
Sep 27, 2023 7.08 7.19 7.01 7.04 7.04 11,731,201
Sep 26, 2023 7.28 7.30 7.09 7.10 7.10 12,760,445
Sep 25, 2023 7.21 7.39 7.18 7.30 7.30 16,828,063
Sep 22, 2023 7.13 7.39 7.03 7.26 7.26 22,038,115
Sep 21, 2023 7.30 7.36 7.18 7.22 7.22 16,232,232
Sep 20, 2023 7.52 7.52 7.25 7.27 7.27 20,900,676
Sep 19, 2023 7.54 7.66 7.48 7.61 7.61 28,668,375
Sep 18, 2023 7.51 7.82 7.40 7.69 7.69 56,799,928
Sep 15, 2023 6.77 7.45 6.77 7.45 7.45 46,900,568
Sep 14, 2023 6.86 6.87 6.70 6.77 6.77 7,124,600
Sep 13, 2023 6.87 6.92 6.79 6.85 6.85 6,274,532
Sep 12, 2023 6.88 6.95 6.84 6.90 6.90 7,803,778
Sep 11, 2023 6.79 6.94 6.71 6.92 6.92 12,459,819
Sep 8, 2023 6.97 6.97 6.67 6.77 6.77 17,040,394
Sep 7, 2023 7.15 7.15 6.91 6.94 6.94 17,232,623
Sep 6, 2023 7.25 7.34 7.10 7.14 7.14 18,580,986
Sep 5, 2023 7.41 7.50 7.25 7.31 7.31 17,851,886
Sep 4, 2023 7.39 7.51 7.17 7.46 7.46 31,334,728
Sep 1, 2023 7.21 7.64 7.16 7.57 7.57 47,447,042
Aug 31, 2023 7.36 7.36 6.97 7.14 7.14 19,804,447
Aug 30, 2023 7.33 7.45 7.24 7.31 7.31 17,347,340
Aug 29, 2023 7.05 7.59 7.05 7.41 7.41 29,634,767
Aug 28, 2023 7.71 7.71 7.10 7.16 7.16 28,094,563
Aug 25, 2023 7.37 7.45 7.18 7.24 7.24 25,270,601
Aug 24, 2023 7.50 7.60 7.36 7.45 7.45 49,364,828
Aug 23, 2023 7.15 7.80 7.02 7.80 7.80 38,086,731
Aug 22, 2023 7.43 7.47 6.95 7.09 7.09 28,837,146
Aug 21, 2023 7.60 7.69 7.24 7.30 7.30 35,996,799
Aug 18, 2023 0.04 Dividend
Aug 18, 2023 8.15 8.15 7.55 7.61 7.61 62,055,528
Aug 17, 2023 6.95 7.65 6.91 7.65 7.61 18,867,972
Aug 16, 2023 6.98 7.07 6.86 6.95 6.91 5,653,800
Aug 15, 2023 6.87 7.16 6.87 7.00 6.96 10,192,500
Aug 14, 2023 6.75 6.89 6.70 6.87 6.83 5,332,500
Aug 11, 2023 6.92 6.92 6.74 6.76 6.72 6,273,206
Aug 10, 2023 6.90 6.96 6.86 6.91 6.87 4,122,362
Aug 9, 2023 7.06 7.09 6.91 6.93 6.89 5,064,345
Aug 8, 2023 7.18 7.21 7.03 7.05 7.01 5,378,356
Aug 7, 2023 7.24 7.37 7.14 7.18 7.14 7,152,356
Aug 4, 2023 7.40 7.52 7.22 7.24 7.20 9,205,584
Aug 3, 2023 7.33 7.33 7.14 7.27 7.23 9,331,274
Aug 2, 2023 7.29 7.47 7.25 7.33 7.29 11,852,208
Aug 1, 2023 7.38 7.50 7.30 7.35 7.31 19,095,019
Jul 31, 2023 7.10 7.55 7.05 7.49 7.45 20,610,019
Jul 28, 2023 6.91 7.09 6.91 7.07 7.03 6,695,492
Jul 27, 2023 6.98 7.01 6.92 6.95 6.91 3,308,300
Jul 26, 2023 6.94 7.01 6.93 7.00 6.96 3,979,500
Jul 25, 2023 7.00 7.04 6.93 6.95 6.91 4,406,064
Jul 24, 2023 6.94 7.04 6.87 6.96 6.92 4,272,900
Jul 21, 2023 6.98 7.05 6.92 6.95 6.91 6,945,064
Jul 20, 2023 6.94 7.08 6.94 6.96 6.92 9,962,092
Jul 19, 2023 6.88 7.00 6.87 6.96 6.92 5,820,200
Jul 18, 2023 6.71 6.91 6.64 6.89 6.85 7,211,800
Jul 17, 2023 6.62 6.71 6.56 6.71 6.67 3,710,620
Jul 14, 2023 6.70 6.73 6.61 6.63 6.60 3,427,700
Jul 13, 2023 6.60 6.67 6.55 6.62 6.59 2,774,400
Jul 12, 2023 6.67 6.69 6.56 6.56 6.53 4,586,218
Jul 11, 2023 6.70 6.70 6.62 6.67 6.64 2,792,501
Jul 10, 2023 6.65 6.75 6.62 6.68 6.65 3,524,300
Jul 7, 2023 6.59 6.66 6.53 6.63 6.60 3,882,102
Jul 6, 2023 6.70 6.70 6.56 6.58 6.55 4,597,171
Jul 5, 2023 6.60 6.70 6.58 6.67 6.64 5,538,901
Jul 4, 2023 6.54 6.64 6.50 6.62 6.59 4,198,367
Jul 3, 2023 6.39 6.57 6.37 6.57 6.54 5,986,610
Jun 30, 2023 6.37 6.43 6.33 6.39 6.36 3,403,143
Jun 29, 2023 6.29 6.44 6.28 6.35 6.32 4,977,567
Jun 28, 2023 6.27 6.33 6.17 6.31 6.28 4,385,510
Jun 27, 2023 6.20 6.28 6.17 6.28 6.25 5,257,033
Jun 26, 2023 6.27 6.32 6.15 6.17 6.14 5,837,852
Jun 21, 2023 6.40 6.43 6.26 6.29 6.26 5,655,831
Jun 20, 2023 6.60 6.63 6.38 6.40 6.37 7,626,401
Jun 19, 2023 6.79 6.83 6.60 6.61 6.58 7,708,900
Jun 16, 2023 6.91 6.96 6.79 6.81 6.77 6,766,201
Jun 15, 2023 7.01 7.09 6.80 6.88 6.84 12,860,570
Jun 14, 2023 6.90 7.12 6.82 7.05 7.01 17,815,290
Jun 13, 2023 6.78 7.01 6.77 6.88 6.84 13,259,013
Jun 12, 2023 6.75 6.88 6.56 6.83 6.79 15,189,661
Jun 9, 2023 6.50 6.92 6.47 6.78 6.74 21,818,923
Jun 8, 2023 6.40 6.70 6.29 6.60 6.57 15,944,364
Jun 7, 2023 6.26 6.43 6.20 6.43 6.40 7,086,912
Jun 6, 2023 6.35 6.40 6.23 6.26 6.23 3,745,300
Jun 5, 2023 6.20 6.34 6.19 6.32 6.29 4,466,515
Jun 2, 2023 6.13 6.24 6.13 6.22 6.19 3,703,742
Jun 1, 2023 6.11 6.17 6.06 6.14 6.11 3,312,258
May 31, 2023 6.08 6.12 6.06 6.11 6.08 2,532,674
May 30, 2023 6.13 6.15 6.00 6.08 6.05 5,403,904
May 29, 2023 6.19 6.23 6.13 6.13 6.10 3,094,200
May 26, 2023 6.24 6.25 6.11 6.19 6.16 4,389,800
May 25, 2023 6.48 6.48 6.15 6.25 6.22 8,187,620
May 24, 2023 6.54 6.54 6.44 6.47 6.44 2,851,301
May 23, 2023 6.60 6.62 6.50 6.52 6.49 2,411,902
May 22, 2023 6.61 6.66 6.59 6.62 6.59 2,363,700
May 19, 2023 6.70 6.70 6.57 6.64 6.61 2,523,100
May 18, 2023 6.69 6.72 6.65 6.70 6.66 2,298,776
May 17, 2023 6.68 6.72 6.60 6.69 6.66 3,104,301
May 16, 2023 6.77 6.77 6.64 6.67 6.64 2,723,757
May 15, 2023 6.77 6.79 6.62 6.74 6.70 3,794,656
May 12, 2023 6.73 6.81 6.70 6.77 6.73 4,661,077
May 11, 2023 6.69 6.76 6.64 6.73 6.69 2,965,601
May 10, 2023 6.68 6.72 6.63 6.67 6.64 2,480,993
May 9, 2023 6.69 6.75 6.58 6.66 6.63 3,779,801
May 8, 2023 6.72 6.74 6.64 6.69 6.66 3,930,293
May 5, 2023 6.66 6.68 6.59 6.65 6.62 4,582,611
May 4, 2023 6.52 6.67 6.48 6.65 6.62 5,359,686
Apr 28, 2023 6.33 6.53 6.33 6.53 6.50 4,668,371
Apr 27, 2023 6.27 6.37 6.23 6.33 6.30 3,668,635
Apr 26, 2023 6.15 6.27 6.14 6.25 6.22 2,936,167