Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 6.79
+0.06 (0.89%)
Sep 18, 2026, 3:04 PM CST
SHE:002279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.80 | 6.90 | 6.75 | 6.79 | 6.79 | 0.89% | 28,406,320 |
| Sep 17, 2026 | 6.74 | 6.88 | 6.66 | 6.73 | 6.73 | -1.32% | 26,923,225 |
| Sep 16, 2026 | 6.91 | 6.93 | 6.76 | 6.82 | 6.82 | -2.01% | 42,408,976 |
| Sep 15, 2026 | 7.19 | 7.28 | 6.93 | 6.96 | 6.96 | -2.11% | 66,369,240 |
| Sep 14, 2026 | 6.85 | 7.48 | 6.85 | 7.11 | 7.11 | 4.56% | 99,467,950 |
| Sep 11, 2026 | 6.89 | 6.92 | 6.70 | 6.80 | 6.80 | -1.31% | 21,395,900 |
| Sep 10, 2026 | 6.91 | 6.93 | 6.79 | 6.89 | 6.89 | -0.29% | 20,372,185 |
| Sep 9, 2026 | 7.10 | 7.11 | 6.87 | 6.91 | 6.91 | -2.68% | 28,125,300 |
| Sep 8, 2026 | 7.09 | 7.15 | 7.01 | 7.10 | 7.10 | 0.71% | 24,639,788 |
| Sep 7, 2026 | 7.13 | 7.14 | 7.01 | 7.05 | 7.05 | -1.26% | 35,081,681 |
| Sep 4, 2026 | 7.10 | 7.29 | 7.07 | 7.14 | 7.14 | 1.71% | 62,311,340 |
| Sep 3, 2026 | 7.16 | 7.22 | 6.99 | 7.02 | 7.02 | -1.27% | 40,188,430 |
| Sep 2, 2026 | 7.04 | 7.27 | 7.00 | 7.11 | 7.11 | -0.14% | 52,911,690 |
| Sep 1, 2026 | 6.97 | 7.14 | 6.97 | 7.12 | 7.12 | 2.15% | 72,013,431 |
| Aug 31, 2026 | 6.88 | 7.15 | 6.81 | 6.97 | 6.97 | -1.13% | 88,331,725 |
| Aug 28, 2026 | 6.60 | 7.05 | 6.57 | 7.05 | 7.05 | 9.98% | 46,503,090 |
| Aug 27, 2026 | 6.36 | 6.43 | 6.33 | 6.41 | 6.41 | 0.94% | 15,939,430 |
| Aug 26, 2026 | 6.36 | 6.44 | 6.29 | 6.35 | 6.35 | -0.16% | 18,208,100 |
| Aug 25, 2026 | 6.18 | 6.37 | 6.15 | 6.36 | 6.36 | 2.75% | 22,871,885 |
| Aug 24, 2026 | 6.30 | 6.30 | 6.14 | 6.19 | 6.19 | -1.43% | 17,714,440 |
| Aug 21, 2026 | 6.32 | 6.32 | 6.18 | 6.28 | 6.28 | -0.79% | 18,904,592 |
| Aug 20, 2026 | 6.46 | 6.47 | 6.27 | 6.33 | 6.33 | -0.31% | 24,331,260 |
| Aug 19, 2026 | 6.62 | 6.66 | 6.34 | 6.35 | 6.35 | -5.93% | 43,955,730 |
| Aug 18, 2026 | 6.98 | 7.03 | 6.58 | 6.75 | 6.75 | -2.46% | 72,778,991 |
| Aug 17, 2026 | 7.13 | 7.17 | 6.75 | 6.92 | 6.92 | -4.81% | 96,976,242 |
| Aug 14, 2026 | 6.99 | 7.71 | 6.99 | 7.27 | 7.27 | 3.71% | 133,086,800 |
| Aug 13, 2026 | 7.18 | 7.32 | 7.01 | 7.01 | 7.01 | -2.37% | 67,317,900 |
| Aug 12, 2026 | 7.11 | 7.36 | 6.99 | 7.18 | 7.18 | 2.28% | 79,790,280 |
| Aug 11, 2026 | 7.01 | 7.32 | 6.95 | 7.02 | 7.02 | -0.57% | 63,852,470 |
| Aug 10, 2026 | 6.83 | 7.07 | 6.75 | 7.06 | 7.06 | 3.37% | 60,631,316 |
| Aug 7, 2026 | 6.90 | 6.97 | 6.61 | 6.83 | 6.83 | -2.15% | 63,424,140 |
| Aug 6, 2026 | 6.88 | 7.15 | 6.82 | 6.98 | 6.98 | -0.14% | 68,258,300 |
| Aug 5, 2026 | 6.93 | 7.27 | 6.90 | 6.99 | 6.99 | -0.14% | 85,213,930 |
| Aug 4, 2026 | 6.91 | 7.08 | 6.85 | 7.00 | 7.00 | 1.45% | 75,089,180 |
| Aug 3, 2026 | 6.92 | 7.00 | 6.73 | 6.90 | 6.90 | - | 65,245,130 |
| Jul 31, 2026 | 6.50 | 7.10 | 6.49 | 6.90 | 6.90 | 1.47% | 107,914,173 |
| Jul 30, 2026 | 6.58 | 7.06 | 6.50 | 6.80 | 6.80 | 1.95% | 105,631,198 |
| Jul 29, 2026 | 6.66 | 7.11 | 6.57 | 6.67 | 6.67 | 3.09% | 122,318,659 |
| Jul 28, 2026 | 5.83 | 6.47 | 5.80 | 6.47 | 6.47 | 10.03% | 45,943,669 |
| Jul 27, 2026 | 5.71 | 5.88 | 5.65 | 5.88 | 5.88 | 2.08% | 18,363,540 |
| Jul 24, 2026 | 5.96 | 6.07 | 5.75 | 5.76 | 5.76 | -5.11% | 30,340,720 |
| Jul 23, 2026 | 5.87 | 6.12 | 5.80 | 6.07 | 6.07 | 2.02% | 36,477,850 |
| Jul 22, 2026 | 5.83 | 6.02 | 5.68 | 5.95 | 5.95 | 1.19% | 40,007,030 |
| Jul 21, 2026 | 5.80 | 5.88 | 5.60 | 5.88 | 5.88 | 1.38% | 31,862,730 |
| Jul 20, 2026 | 5.70 | 5.89 | 5.68 | 5.80 | 5.80 | 2.47% | 29,486,900 |
| Jul 17, 2026 | 5.88 | 5.97 | 5.61 | 5.66 | 5.66 | -3.58% | 30,642,800 |
| Jul 16, 2026 | 5.70 | 5.93 | 5.68 | 5.87 | 5.87 | 1.91% | 31,000,920 |
| Jul 15, 2026 | 5.60 | 5.90 | 5.57 | 5.76 | 5.76 | 1.77% | 31,379,970 |
| Jul 14, 2026 | 5.78 | 5.79 | 5.53 | 5.66 | 5.66 | -3.41% | 32,698,910 |
| Jul 13, 2026 | 5.70 | 6.10 | 5.47 | 5.86 | 5.86 | 1.91% | 48,986,919 |