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 ¥611.26 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,200.68, while ¥1000 invested 1 year ago would be worth ¥857.84. This corresponds to total returns of -38.87%, 20.07%, -14.22%, respectively, with annualized returns of -4.8%, 3.72%, -14.22%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.02 | 7.06 | 7.06 | 7.32 | 6.92 | 13.34M |
| July 09, 2026 | 7.09 | 7.04 | 7.04 | 7.1 | 6.87 | 6.48M |
| July 08, 2026 | 7.07 | 7.07 | 7.07 | 7.15 | 6.96 | 6.24M |
| July 07, 2026 | 7.43 | 7.04 | 7.04 | 7.43 | 7.02 | 7.05M |
| July 06, 2026 | 7.4 | 7.34 | 7.34 | 7.44 | 7.27 | 6.11M |
| July 03, 2026 | 7.31 | 7.37 | 7.37 | 7.44 | 7.27 | 6.6M |
| July 02, 2026 | 7.37 | 7.31 | 7.31 | 7.65 | 7.31 | 10.04M |
| July 01, 2026 | 7.25 | 7.37 | 7.37 | 7.47 | 7.13 | 10.29M |
| June 30, 2026 | 7.1 | 7.15 | 7.15 | 7.18 | 6.98 | 7.23M |
| June 29, 2026 | 7.1 | 7.11 | 7.11 | 7.17 | 6.88 | 8.23M |
| June 26, 2026 | 7.3 | 7.13 | 7.13 | 7.3 | 7.1 | 8.34M |
| June 25, 2026 | 7.45 | 7.35 | 7.35 | 7.45 | 7.21 | 8.31M |
| June 24, 2026 | 7.8 | 7.45 | 7.45 | 7.8 | 7.38 | 9.23M |
| June 23, 2026 | 7.51 | 7.7 | 7.7 | 7.83 | 7.51 | 9.94M |
| June 22, 2026 | 7.61 | 7.6 | 7.6 | 7.63 | 7.27 | 7.76M |
| 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 |
AD
