Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 10.14
+0.31 (3.15%)
Nov 25, 2025, 3:04 PM CST
SHE:002279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 9.40 | 10.80 | 9.39 | 10.14 | 10.14 | 3.15% | 329,543,587 |
| Nov 24, 2025 | 9.56 | 9.83 | 9.00 | 9.83 | 9.83 | 9.96% | 300,223,700 |
| Nov 21, 2025 | 7.96 | 8.94 | 7.89 | 8.94 | 8.94 | 9.96% | 138,574,600 |
| Nov 20, 2025 | 8.19 | 8.42 | 8.08 | 8.13 | 8.13 | -0.49% | 96,510,000 |
| Nov 19, 2025 | 8.16 | 8.35 | 8.05 | 8.17 | 8.17 | 0.62% | 136,898,400 |
| Nov 18, 2025 | 7.69 | 8.40 | 7.69 | 8.12 | 8.12 | 5.05% | 158,406,300 |
| Nov 17, 2025 | 7.31 | 7.88 | 7.30 | 7.73 | 7.73 | 5.75% | 88,083,210 |
| Nov 14, 2025 | 7.39 | 7.42 | 7.31 | 7.31 | 7.31 | -1.48% | 27,110,300 |
| Nov 13, 2025 | 7.36 | 7.44 | 7.28 | 7.42 | 7.42 | 0.68% | 29,716,730 |
| Nov 12, 2025 | 7.44 | 7.47 | 7.28 | 7.37 | 7.37 | -0.81% | 33,798,130 |
| Nov 11, 2025 | 7.54 | 7.57 | 7.39 | 7.43 | 7.43 | -1.98% | 45,319,460 |
| Nov 10, 2025 | 7.55 | 7.64 | 7.47 | 7.58 | 7.58 | 0.53% | 51,667,380 |
| Nov 7, 2025 | 7.80 | 7.81 | 7.53 | 7.54 | 7.54 | -3.21% | 62,247,040 |
| Nov 6, 2025 | 7.90 | 7.95 | 7.64 | 7.79 | 7.79 | -2.50% | 69,789,550 |
| Nov 5, 2025 | 7.78 | 8.10 | 7.74 | 7.99 | 7.99 | 0.76% | 80,091,510 |
| Nov 4, 2025 | 7.93 | 7.99 | 7.78 | 7.93 | 7.93 | -1.61% | 73,492,920 |
| Nov 3, 2025 | 7.87 | 8.25 | 7.74 | 8.06 | 8.06 | 2.54% | 116,466,700 |
| Oct 31, 2025 | 7.61 | 7.92 | 7.58 | 7.86 | 7.86 | 2.34% | 107,896,100 |
| Oct 30, 2025 | 7.56 | 7.78 | 7.46 | 7.68 | 7.68 | 1.45% | 91,950,610 |
| Oct 29, 2025 | 7.50 | 7.63 | 7.43 | 7.57 | 7.57 | 1.61% | 73,595,200 |
| Oct 28, 2025 | 7.30 | 7.72 | 7.23 | 7.45 | 7.45 | 1.09% | 89,820,740 |
| Oct 27, 2025 | 7.51 | 7.52 | 7.28 | 7.37 | 7.37 | -2.64% | 70,365,570 |
| Oct 24, 2025 | 7.61 | 7.72 | 7.45 | 7.57 | 7.57 | -1.43% | 90,188,680 |
| Oct 23, 2025 | 7.40 | 7.98 | 7.28 | 7.68 | 7.68 | 5.79% | 134,691,100 |
| Oct 22, 2025 | 7.33 | 7.36 | 7.23 | 7.26 | 7.26 | -3.71% | 68,822,310 |
| Oct 21, 2025 | 7.32 | 7.88 | 7.18 | 7.54 | 7.54 | 3.01% | 111,135,400 |
| Oct 20, 2025 | 7.38 | 7.53 | 7.27 | 7.32 | 7.32 | -0.68% | 86,879,960 |
| Oct 17, 2025 | 7.22 | 7.61 | 7.11 | 7.37 | 7.37 | 2.65% | 118,690,400 |
| Oct 16, 2025 | 7.33 | 7.33 | 7.15 | 7.18 | 7.18 | -2.31% | 100,757,300 |
| Oct 15, 2025 | 6.69 | 7.35 | 6.61 | 7.35 | 7.35 | 10.03% | 85,542,340 |
| Oct 14, 2025 | 6.85 | 6.88 | 6.67 | 6.68 | 6.68 | -3.33% | 35,465,960 |
| Oct 13, 2025 | 6.57 | 7.02 | 6.50 | 6.91 | 6.91 | 2.98% | 44,247,330 |
| Oct 10, 2025 | 6.77 | 6.79 | 6.68 | 6.71 | 6.71 | -1.47% | 15,814,590 |
| Oct 9, 2025 | 6.77 | 6.83 | 6.68 | 6.81 | 6.81 | 1.19% | 18,555,700 |
| Sep 30, 2025 | 6.78 | 6.86 | 6.70 | 6.73 | 6.73 | 0.45% | 16,380,180 |
| Sep 29, 2025 | 6.67 | 6.73 | 6.56 | 6.70 | 6.70 | 0.30% | 15,535,480 |
| Sep 26, 2025 | 6.85 | 6.87 | 6.68 | 6.68 | 6.68 | -3.19% | 19,839,140 |
| Sep 25, 2025 | 6.75 | 6.97 | 6.74 | 6.90 | 6.90 | 1.62% | 24,236,420 |
| Sep 24, 2025 | 6.57 | 6.81 | 6.53 | 6.79 | 6.79 | 2.88% | 21,427,910 |
| Sep 23, 2025 | 6.84 | 6.84 | 6.48 | 6.60 | 6.60 | -3.93% | 29,221,640 |
| Sep 22, 2025 | 6.83 | 6.92 | 6.80 | 6.87 | 6.87 | 0.59% | 16,918,040 |
| Sep 19, 2025 | 6.85 | 6.93 | 6.77 | 6.83 | 6.83 | -0.29% | 19,446,900 |
| Sep 18, 2025 | 7.04 | 7.07 | 6.80 | 6.85 | 6.85 | -3.11% | 29,504,540 |
| Sep 17, 2025 | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | -1.53% | 26,368,350 |
| Sep 16, 2025 | 7.05 | 7.19 | 7.00 | 7.18 | 7.18 | 3.61% | 43,008,470 |
| Sep 15, 2025 | 6.95 | 6.98 | 6.81 | 6.93 | 6.93 | -0.86% | 21,530,520 |
| Sep 12, 2025 | 6.96 | 7.15 | 6.95 | 6.99 | 6.99 | 0.58% | 27,526,270 |
| Sep 11, 2025 | 6.83 | 6.97 | 6.75 | 6.95 | 6.95 | 2.06% | 27,839,190 |
| Sep 10, 2025 | 6.76 | 6.86 | 6.75 | 6.81 | 6.81 | 0.59% | 15,565,880 |
| Sep 9, 2025 | 6.95 | 6.95 | 6.72 | 6.77 | 6.77 | -2.59% | 25,982,470 |