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

8.34

-0.28(-3.25%)

Updated at June 02 03:00PM

Currency In CNY

600838.SS Historical Return

If you invested ¥1000 in Shanghai Join Buy Co.,Ltd. (600838.SS) 10 years ago, it would be worth ¥777.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,319.62, while ¥1000 invested 1 year ago would be worth ¥1,014.6. This corresponds to total returns of -22.27%, 31.96%, 1.46%, respectively, with annualized returns of -2.49%, 5.7%, 1.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600838.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	8.43	8.62	8.62	8.67	8.2	13.79M
May 29, 2026	8.34	8.5	8.5	8.71	8.32	18.21M
May 28, 2026	8.2	8.35	8.35	8.43	8.18	8.68M
May 27, 2026	8.37	8.27	8.27	8.43	8.18	11.07M
May 26, 2026	8.42	8.38	8.38	8.54	8.33	6.79M
May 25, 2026	8.51	8.45	8.45	8.62	8.38	6.04M
May 22, 2026	8.53	8.53	8.53	8.63	8.39	7.28M
May 21, 2026	8.71	8.44	8.44	8.82	8.41	7.34M
May 20, 2026	8.83	8.69	8.69	8.84	8.64	6.07M
May 19, 2026	8.9	8.87	8.87	8.94	8.73	5.64M
May 18, 2026	9	8.89	8.89	9	8.79	5.74M
May 15, 2026	9.04	8.9	8.9	9.09	8.83	8.36M
May 14, 2026	9.16	9.06	9.06	9.27	8.98	10.94M
May 13, 2026	9.3	9.16	9.16	9.33	9.11	10.48M
May 12, 2026	9.59	9.3	9.3	9.59	9.26	9.6M
May 11, 2026	9.65	9.6	9.6	9.67	9.5	6.38M
May 08, 2026	9.44	9.61	9.61	9.66	9.41	8.1M
May 07, 2026	9.57	9.47	9.47	9.62	9.39	8.62M
May 06, 2026	9.59	9.56	9.56	9.63	9.51	7.06M
April 30, 2026	9.56	9.59	9.59	9.75	9.5	6.25M
April 29, 2026	9.5	9.6	9.6	9.64	9.42	7.52M
April 28, 2026	9.75	9.58	9.58	9.84	9.51	9.75M
April 27, 2026	9.59	9.88	9.88	9.9	9.59	9.96M
April 24, 2026	9.58	9.61	9.61	9.7	9.53	7.57M
April 23, 2026	9.68	9.72	9.72	9.82	9.57	9.17M
April 22, 2026	9.99	9.73	9.73	10.01	9.69	14.45M
April 21, 2026	10.44	10.11	10.11	10.45	10.01	13.39M
April 20, 2026	10.06	10.24	10.24	10.55	9.95	17.23M
April 17, 2026	10.2	10.08	10.08	10.2	9.93	6.86M
April 16, 2026	9.96	10.13	10.13	10.17	9.88	7.37M
April 15, 2026	10.08	9.98	9.98	10.14	9.93	7.67M
April 14, 2026	10.15	10.1	10.1	10.17	9.97	6.66M
April 13, 2026	10.1	10.1	10.1	10.19	10.03	4.21M
April 10, 2026	10.12	10.19	10.19	10.29	10.11	5.12M
April 09, 2026	10.2	10.11	10.11	10.25	10.02	6.52M
April 08, 2026	10.11	10.28	10.28	10.28	10.04	6.85M
April 07, 2026	9.77	9.96	9.96	9.98	9.75	5.71M
April 03, 2026	10.04	9.77	9.77	10.08	9.74	6.39M
April 02, 2026	10.15	10.03	10.03	10.21	9.97	6.96M
April 01, 2026	10.33	10.22	10.22	10.41	10.14	6.25M
March 31, 2026	10.27	10.2	10.2	10.45	10.18	8.12M
March 30, 2026	10.37	10.33	10.33	10.49	10.05	13.81M
March 27, 2026	10.23	10.49	10.49	10.8	10.09	20.45M
March 26, 2026	10.33	10	10	10.35	9.98	6.59M
March 25, 2026	10.06	10.22	10.22	10.29	10	8.76M
March 24, 2026	9.98	10.11	10.11	10.12	9.79	12.48M
March 23, 2026	10.36	9.72	9.72	10.36	9.62	13.81M
March 20, 2026	11	10.44	10.44	11.18	10.42	13.14M
March 19, 2026	11	10.9	10.9	11.39	10.84	13.7M
March 18, 2026	11.04	11.11	11.11	11.22	10.93	11.93M
March 17, 2026	11.13	11.08	11.08	11.35	11.02	18.67M
March 16, 2026	10.87	11.17	11.17	11.22	10.73	25.18M
March 13, 2026	10.61	10.72	10.72	10.9	10.61	7.95M
March 12, 2026	10.7	10.67	10.67	10.78	10.62	5.47M
March 11, 2026	10.85	10.74	10.74	10.88	10.72	6.04M
March 10, 2026	10.8	10.79	10.88	10.88	10.75	3.05M
March 09, 2026	10.69	10.76	10.76	10.87	10.59	8.47M
March 06, 2026	10.66	10.86	10.86	10.89	10.65	8.16M
March 05, 2026	10.59	10.74	10.74	10.85	10.59	10.37M
March 04, 2026	10.4	10.41	10.49	10.58	10.24	6.04M