Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 8.24
+0.16 (1.98%)
Apr 16, 2026, 3:04 PM CST
SHE:002279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.11 | 8.26 | 8.11 | 8.24 | 8.24 | 1.98% | 23,274,620 |
| Apr 15, 2026 | 8.32 | 8.32 | 8.06 | 8.08 | 8.08 | -2.30% | 19,330,890 |
| Apr 14, 2026 | 8.30 | 8.37 | 8.17 | 8.27 | 8.27 | 0.85% | 17,501,420 |
| Apr 13, 2026 | 8.15 | 8.25 | 8.13 | 8.20 | 8.20 | -0.12% | 11,892,400 |
| Apr 10, 2026 | 8.28 | 8.36 | 8.21 | 8.21 | 8.21 | - | 19,019,520 |
| Apr 9, 2026 | 8.27 | 8.33 | 8.15 | 8.21 | 8.21 | -2.61% | 19,817,700 |
| Apr 8, 2026 | 8.08 | 8.44 | 8.08 | 8.43 | 8.43 | 6.84% | 35,822,410 |
| Apr 7, 2026 | 7.75 | 7.92 | 7.74 | 7.89 | 7.89 | 1.81% | 13,383,217 |
| Apr 3, 2026 | 8.08 | 8.10 | 7.74 | 7.75 | 7.75 | -3.00% | 16,516,880 |
| Apr 2, 2026 | 8.21 | 8.23 | 7.95 | 7.99 | 7.99 | -3.39% | 18,444,250 |
| Apr 1, 2026 | 8.30 | 8.35 | 8.19 | 8.27 | 8.27 | 1.47% | 15,757,000 |
| Mar 31, 2026 | 8.25 | 8.36 | 8.15 | 8.15 | 8.15 | -1.33% | 15,704,010 |
| Mar 30, 2026 | 8.10 | 8.26 | 8.05 | 8.26 | 8.26 | 0.73% | 18,464,130 |
| Mar 27, 2026 | 7.98 | 8.21 | 7.95 | 8.20 | 8.20 | 1.86% | 18,555,950 |
| Mar 26, 2026 | 8.25 | 8.30 | 8.00 | 8.05 | 8.05 | -2.54% | 21,186,820 |
| Mar 25, 2026 | 8.16 | 8.31 | 8.14 | 8.26 | 8.26 | 1.47% | 23,816,840 |
| Mar 24, 2026 | 8.01 | 8.14 | 7.85 | 8.14 | 8.14 | 3.69% | 31,665,810 |
| Mar 23, 2026 | 8.02 | 8.20 | 7.77 | 7.85 | 7.85 | -5.19% | 37,208,560 |
| Mar 20, 2026 | 8.68 | 8.76 | 8.28 | 8.28 | 8.28 | -4.61% | 36,669,650 |
| Mar 19, 2026 | 8.70 | 8.77 | 8.63 | 8.68 | 8.68 | -1.59% | 22,461,040 |
| Mar 18, 2026 | 8.57 | 8.83 | 8.53 | 8.82 | 8.82 | 2.92% | 29,499,740 |
| Mar 17, 2026 | 8.73 | 8.78 | 8.53 | 8.57 | 8.57 | -1.61% | 24,759,820 |
| Mar 16, 2026 | 8.65 | 8.77 | 8.59 | 8.71 | 8.71 | -0.68% | 29,505,155 |
| Mar 13, 2026 | 8.70 | 9.06 | 8.58 | 8.77 | 8.77 | - | 53,306,600 |
| Mar 12, 2026 | 8.85 | 8.88 | 8.73 | 8.77 | 8.77 | -1.46% | 28,594,710 |
| Mar 11, 2026 | 9.01 | 9.05 | 8.84 | 8.90 | 8.90 | -0.67% | 27,541,170 |
| Mar 10, 2026 | 8.96 | 9.10 | 8.84 | 8.96 | 8.96 | 0.45% | 37,089,900 |
| Mar 9, 2026 | 8.68 | 8.94 | 8.60 | 8.92 | 8.92 | 1.13% | 33,717,510 |
| Mar 6, 2026 | 8.66 | 8.88 | 8.64 | 8.82 | 8.82 | 0.92% | 25,815,460 |
| Mar 5, 2026 | 8.66 | 8.77 | 8.64 | 8.74 | 8.74 | 2.34% | 37,536,520 |
| Mar 4, 2026 | 8.40 | 8.63 | 8.36 | 8.54 | 8.54 | 0.35% | 34,106,980 |
| Mar 3, 2026 | 8.94 | 9.00 | 8.49 | 8.51 | 8.51 | -4.38% | 52,614,710 |
| Mar 2, 2026 | 9.18 | 9.30 | 8.88 | 8.90 | 8.90 | -5.52% | 72,621,430 |
| Feb 27, 2026 | 9.17 | 9.46 | 9.15 | 9.42 | 9.42 | 2.73% | 88,832,800 |
| Feb 26, 2026 | 9.30 | 9.34 | 9.15 | 9.17 | 9.17 | -0.86% | 42,241,010 |
| Feb 25, 2026 | 9.27 | 9.38 | 9.20 | 9.25 | 9.25 | -0.22% | 43,588,760 |
| Feb 24, 2026 | 9.45 | 9.49 | 9.16 | 9.27 | 9.27 | -0.43% | 42,149,200 |
| Feb 13, 2026 | 9.38 | 9.62 | 9.31 | 9.31 | 9.31 | -1.38% | 47,361,290 |
| Feb 12, 2026 | 9.52 | 9.57 | 9.32 | 9.44 | 9.44 | -0.21% | 48,481,330 |
| Feb 11, 2026 | 9.69 | 9.80 | 9.44 | 9.46 | 9.46 | -2.17% | 54,869,080 |
| Feb 10, 2026 | 9.90 | 9.96 | 9.51 | 9.67 | 9.67 | -2.13% | 66,710,100 |
| Feb 9, 2026 | 9.98 | 10.15 | 9.70 | 9.88 | 9.88 | 1.54% | 66,506,800 |
| Feb 6, 2026 | 9.97 | 10.08 | 9.68 | 9.73 | 9.73 | -1.92% | 59,729,110 |
| Feb 5, 2026 | 9.74 | 10.19 | 9.55 | 9.92 | 9.92 | -1.29% | 82,003,560 |
| Feb 4, 2026 | 10.21 | 10.31 | 9.80 | 10.05 | 10.05 | -3.64% | 94,337,800 |
| Feb 3, 2026 | 10.31 | 10.54 | 10.22 | 10.43 | 10.43 | 3.68% | 87,353,950 |
| Feb 2, 2026 | 10.14 | 10.55 | 10.05 | 10.06 | 10.06 | -1.76% | 98,368,860 |
| Jan 30, 2026 | 10.42 | 10.63 | 10.19 | 10.24 | 10.24 | -3.85% | 111,379,100 |
| Jan 29, 2026 | 10.11 | 11.31 | 9.94 | 10.65 | 10.65 | 3.10% | 191,478,966 |
| Jan 28, 2026 | 10.61 | 10.95 | 10.30 | 10.33 | 10.33 | -4.53% | 185,150,600 |