Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 9.38
+0.32 (3.53%)
Jan 9, 2026, 3:04 PM CST
SHE:002279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.27 | 9.39 | 8.27 | 9.25 | - | 2.10% | 123,834,847 |
| Jan 8, 2026 | 8.24 | 9.06 | 8.19 | 9.06 | 9.06 | 9.95% | 109,895,900 |
| Jan 7, 2026 | 8.27 | 8.35 | 8.15 | 8.24 | 8.24 | -0.60% | 66,207,230 |
| Jan 6, 2026 | 8.22 | 8.35 | 8.12 | 8.29 | 8.29 | 0.73% | 82,602,920 |
| Jan 5, 2026 | 8.07 | 8.26 | 8.02 | 8.23 | 8.23 | 3.00% | 109,079,800 |
| Dec 31, 2025 | 7.65 | 8.08 | 7.64 | 7.99 | 7.99 | 4.72% | 107,779,800 |
| Dec 30, 2025 | 7.69 | 7.80 | 7.62 | 7.63 | 7.63 | -0.91% | 38,411,360 |
| Dec 29, 2025 | 7.77 | 7.78 | 7.66 | 7.70 | 7.70 | -1.03% | 32,987,440 |
| Dec 26, 2025 | 7.79 | 7.85 | 7.69 | 7.78 | 7.78 | -0.13% | 40,168,200 |
| Dec 25, 2025 | 7.65 | 7.81 | 7.64 | 7.79 | 7.79 | 1.56% | 39,335,650 |
| Dec 24, 2025 | 7.51 | 7.68 | 7.50 | 7.67 | 7.67 | 1.72% | 34,038,050 |
| Dec 23, 2025 | 7.70 | 7.71 | 7.51 | 7.54 | 7.54 | -1.95% | 32,732,290 |
| Dec 22, 2025 | 7.65 | 7.74 | 7.64 | 7.69 | 7.69 | 0.52% | 36,847,190 |
| Dec 19, 2025 | 7.61 | 7.70 | 7.56 | 7.65 | 7.65 | 0.92% | 35,296,100 |
| Dec 18, 2025 | 7.54 | 7.69 | 7.52 | 7.58 | 7.58 | -0.66% | 30,737,050 |
| Dec 17, 2025 | 7.59 | 7.68 | 7.40 | 7.63 | 7.63 | 0.79% | 44,772,430 |
| Dec 16, 2025 | 7.81 | 7.87 | 7.55 | 7.57 | 7.57 | -3.93% | 44,918,086 |
| Dec 15, 2025 | 7.86 | 7.96 | 7.75 | 7.88 | 7.88 | -0.51% | 38,309,380 |
| Dec 12, 2025 | 7.99 | 8.03 | 7.90 | 7.92 | 7.92 | -1.00% | 42,126,600 |
| Dec 11, 2025 | 8.30 | 8.35 | 7.97 | 8.00 | 8.00 | -3.61% | 58,601,400 |
| Dec 10, 2025 | 8.33 | 8.50 | 8.20 | 8.30 | 8.30 | -1.07% | 52,725,770 |
| Dec 9, 2025 | 8.63 | 8.70 | 8.35 | 8.39 | 8.39 | -3.67% | 70,657,920 |
| Dec 8, 2025 | 8.43 | 8.82 | 8.40 | 8.71 | 8.71 | 2.35% | 95,390,180 |
| Dec 5, 2025 | 8.38 | 8.56 | 8.26 | 8.51 | 8.51 | 0.35% | 89,306,370 |
| Dec 4, 2025 | 8.93 | 8.99 | 8.46 | 8.48 | 8.48 | -7.12% | 136,440,000 |
| Dec 3, 2025 | 9.50 | 9.86 | 8.99 | 9.13 | 9.13 | -3.08% | 152,236,400 |
| Dec 2, 2025 | 9.10 | 9.72 | 8.95 | 9.42 | 9.42 | 2.95% | 168,430,000 |
| Dec 1, 2025 | 9.53 | 9.60 | 9.11 | 9.15 | 9.15 | -3.38% | 158,627,100 |
| Nov 28, 2025 | 9.29 | 9.88 | 9.20 | 9.47 | 9.47 | 5.46% | 207,808,500 |
| Nov 27, 2025 | 9.20 | 9.38 | 8.98 | 8.98 | 8.98 | -5.47% | 176,605,600 |
| Nov 26, 2025 | 9.84 | 10.47 | 9.44 | 9.50 | 9.50 | -6.31% | 270,428,821 |
| 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 |