Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 6.95
+0.07 (1.02%)
Sep 8, 2025, 2:45 PM CST
SHE:002279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.84 | 6.88 | 6.71 | 6.88 | 6.88 | 1.33% | 26,761,256 |
| Sep 4, 2025 | 6.87 | 6.97 | 6.68 | 6.79 | 6.79 | -1.16% | 30,557,480 |
| Sep 3, 2025 | 7.12 | 7.16 | 6.83 | 6.87 | 6.87 | -3.38% | 37,448,221 |
| Sep 2, 2025 | 7.45 | 7.46 | 7.06 | 7.11 | 7.11 | -4.95% | 55,837,334 |
| Sep 1, 2025 | 7.36 | 7.64 | 7.35 | 7.48 | 7.48 | 2.19% | 54,231,590 |
| Aug 29, 2025 | 7.54 | 7.56 | 7.30 | 7.32 | 7.32 | -2.27% | 31,588,611 |
| Aug 28, 2025 | 7.40 | 7.52 | 7.16 | 7.49 | 7.49 | 1.22% | 54,212,330 |
| Aug 27, 2025 | 7.66 | 7.80 | 7.40 | 7.40 | 7.40 | -3.14% | 65,763,080 |
| Aug 26, 2025 | 7.46 | 7.72 | 7.40 | 7.64 | 7.64 | 2.14% | 71,001,447 |
| Aug 25, 2025 | 7.60 | 7.63 | 7.45 | 7.48 | 7.48 | -1.06% | 52,166,574 |
| Aug 22, 2025 | 7.45 | 7.62 | 7.45 | 7.56 | 7.56 | 0.80% | 44,315,932 |
| Aug 21, 2025 | 7.58 | 7.70 | 7.42 | 7.50 | 7.50 | -1.57% | 54,516,215 |
| Aug 20, 2025 | 7.51 | 7.70 | 7.45 | 7.62 | 7.62 | 2.42% | 91,320,827 |
| Aug 19, 2025 | 7.33 | 7.44 | 7.24 | 7.44 | 7.44 | 1.64% | 62,698,795 |
| Aug 18, 2025 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | 2.95% | 51,965,247 |
| Aug 15, 2025 | 7.02 | 7.14 | 7.02 | 7.11 | 7.11 | 1.14% | 32,409,565 |
| Aug 14, 2025 | 7.24 | 7.24 | 7.03 | 7.03 | 7.03 | -3.03% | 42,919,695 |
| Aug 13, 2025 | 7.23 | 7.29 | 7.18 | 7.25 | 7.25 | - | 41,962,072 |
| Aug 12, 2025 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -1.49% | 44,231,151 |
| Aug 11, 2025 | 7.26 | 7.44 | 7.24 | 7.36 | 7.36 | 0.14% | 48,562,460 |
| Aug 8, 2025 | 7.60 | 7.64 | 7.33 | 7.35 | 7.35 | -3.03% | 80,016,162 |
| Aug 7, 2025 | 7.30 | 8.00 | 7.29 | 7.58 | 7.58 | 3.13% | 130,441,745 |
| Aug 6, 2025 | 7.21 | 7.41 | 7.16 | 7.35 | 7.35 | 1.52% | 73,563,576 |
| Aug 5, 2025 | 7.22 | 7.27 | 7.14 | 7.24 | 7.24 | -0.55% | 46,999,524 |
| Aug 4, 2025 | 7.04 | 7.28 | 7.03 | 7.28 | 7.28 | 1.96% | 70,161,080 |
| Aug 1, 2025 | 7.10 | 7.16 | 6.95 | 7.14 | 7.14 | 1.71% | 45,574,165 |
| Jul 31, 2025 | 7.02 | 7.19 | 7.01 | 7.02 | 7.02 | 0.57% | 53,390,196 |
| Jul 30, 2025 | 7.16 | 7.16 | 6.93 | 6.98 | 6.98 | -2.38% | 38,444,716 |
| Jul 29, 2025 | 7.13 | 7.18 | 7.05 | 7.15 | 7.15 | -0.56% | 36,440,429 |
| Jul 28, 2025 | 7.25 | 7.29 | 7.10 | 7.19 | 7.19 | -0.28% | 64,876,411 |
| Jul 25, 2025 | 7.06 | 7.30 | 6.99 | 7.21 | 7.21 | 3.44% | 98,619,614 |
| Jul 24, 2025 | 6.86 | 6.97 | 6.84 | 6.97 | 6.97 | 1.46% | 25,337,880 |
| Jul 23, 2025 | 6.91 | 6.96 | 6.84 | 6.87 | 6.87 | -0.58% | 26,238,630 |
| Jul 22, 2025 | 7.04 | 7.04 | 6.86 | 6.91 | 6.91 | -1.99% | 46,860,460 |
| Jul 21, 2025 | 7.02 | 7.07 | 6.99 | 7.05 | 7.05 | 0.43% | 33,291,305 |
| Jul 18, 2025 | 7.08 | 7.12 | 7.00 | 7.02 | 7.02 | -0.71% | 41,574,895 |
| Jul 17, 2025 | 7.02 | 7.11 | 6.96 | 7.07 | 7.07 | 0.14% | 44,402,799 |
| Jul 16, 2025 | 7.13 | 7.18 | 6.98 | 7.06 | 7.06 | -0.98% | 63,069,054 |
| Jul 15, 2025 | 7.04 | 7.19 | 6.96 | 7.13 | 7.13 | -0.42% | 100,295,529 |
| Jul 14, 2025 | 7.30 | 7.50 | 7.10 | 7.16 | 7.16 | -1.92% | 169,019,327 |
| Jul 11, 2025 | 6.66 | 7.30 | 6.66 | 7.30 | 7.30 | 9.94% | 120,961,456 |
| Jul 10, 2025 | 6.62 | 6.71 | 6.61 | 6.64 | 6.64 | -0.30% | 27,334,995 |
| Jul 9, 2025 | 6.58 | 6.74 | 6.55 | 6.66 | 6.66 | 1.06% | 46,212,383 |
| Jul 8, 2025 | 6.45 | 6.70 | 6.43 | 6.59 | 6.59 | 2.33% | 36,611,275 |
| Jul 7, 2025 | 6.41 | 6.50 | 6.39 | 6.44 | 6.44 | 0.16% | 15,951,218 |
| Jul 4, 2025 | 6.54 | 6.54 | 6.40 | 6.43 | 6.43 | -1.53% | 25,465,800 |
| Jul 3, 2025 | 6.52 | 6.59 | 6.49 | 6.53 | 6.53 | - | 22,782,900 |
| Jul 2, 2025 | 6.64 | 6.66 | 6.49 | 6.53 | 6.53 | -2.54% | 39,667,788 |
| Jul 1, 2025 | 6.63 | 6.95 | 6.50 | 6.70 | 6.70 | 2.29% | 78,806,151 |
| Jun 30, 2025 | 6.50 | 6.58 | 6.48 | 6.55 | 6.55 | 0.61% | 17,712,145 |