Shanghai Join Buy Co.,Ltd. (600838.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600838.SS Historical Return
If you invested ¥1000 in Shanghai Join Buy Co.,Ltd. (600838.SS) 10 years ago, it would be worth ¥699.82 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,235.77, while ¥1000 invested 1 year ago would be worth ¥980.65. This corresponds to total returns of -30.02%, 23.58%, -1.94%, respectively, with annualized returns of -3.5%, 4.32%, -1.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600838.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 7.75 | 7.62 | 7.62 | 7.84 | 7.54 | 8.22M |
| June 17, 2026 | 7.77 | 7.75 | 7.75 | 7.83 | 7.65 | 7.31M |
| June 16, 2026 | 7.81 | 7.78 | 7.78 | 7.85 | 7.62 | 5.76M |
| June 15, 2026 | 7.8 | 7.84 | 7.84 | 7.88 | 7.66 | 6.91M |
| June 12, 2026 | 7.6 | 7.73 | 7.73 | 7.8 | 7.54 | 8.31M |
| June 11, 2026 | 7.6 | 7.56 | 7.56 | 7.73 | 7.46 | 6.39M |
| June 10, 2026 | 7.78 | 7.67 | 7.67 | 7.85 | 7.6 | 5.43M |
| June 09, 2026 | 7.88 | 7.76 | 7.76 | 7.91 | 7.69 | 7.01M |
| June 08, 2026 | 7.91 | 7.86 | 7.86 | 8.16 | 7.76 | 10.17M |
| June 05, 2026 | 7.91 | 8 | 8 | 8.19 | 7.9 | 9.45M |
| June 04, 2026 | 8.17 | 7.91 | 7.91 | 8.22 | 7.88 | 9.09M |
| June 03, 2026 | 8.25 | 8.18 | 8.18 | 8.35 | 8.08 | 9.25M |
| June 02, 2026 | 8.58 | 8.34 | 8.34 | 8.66 | 8.27 | 11.07M |
| 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 |
AD
