Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 6.81
+0.09 (1.34%)
May 28, 2026, 3:04 PM CST
SHE:002279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.70 | 6.87 | 6.58 | 6.81 | 6.81 | 1.34% | 23,861,860 |
| May 27, 2026 | 6.94 | 7.05 | 6.71 | 6.72 | 6.72 | -3.03% | 23,826,670 |
| May 26, 2026 | 6.99 | 7.05 | 6.80 | 6.93 | 6.93 | -1.70% | 19,141,750 |
| May 25, 2026 | 7.09 | 7.17 | 6.97 | 7.05 | 7.05 | -0.56% | 20,092,950 |
| May 22, 2026 | 7.16 | 7.21 | 7.02 | 7.09 | 7.09 | -0.42% | 21,122,990 |
| May 21, 2026 | 7.55 | 7.55 | 7.10 | 7.12 | 7.12 | -4.56% | 29,982,790 |
| May 20, 2026 | 7.70 | 7.72 | 7.44 | 7.46 | 7.46 | -3.62% | 24,775,400 |
| May 19, 2026 | 7.58 | 7.76 | 7.54 | 7.74 | 7.74 | 2.11% | 22,720,300 |
| May 18, 2026 | 7.58 | 7.65 | 7.49 | 7.58 | 7.58 | -0.26% | 19,905,060 |
| May 15, 2026 | 7.57 | 7.77 | 7.56 | 7.60 | 7.60 | 0.53% | 23,763,210 |
| May 14, 2026 | 7.98 | 8.00 | 7.56 | 7.56 | 7.56 | -4.42% | 29,242,300 |
| May 13, 2026 | 7.83 | 7.95 | 7.73 | 7.91 | 7.91 | 1.02% | 24,109,020 |
| May 12, 2026 | 8.05 | 8.06 | 7.79 | 7.83 | 7.83 | -3.21% | 31,294,200 |
| May 11, 2026 | 8.17 | 8.23 | 8.00 | 8.09 | 8.09 | -0.61% | 37,962,860 |
| May 8, 2026 | 8.02 | 8.47 | 7.94 | 8.14 | 8.14 | 2.39% | 59,209,580 |
| May 7, 2026 | 7.69 | 7.96 | 7.65 | 7.95 | 7.95 | 3.79% | 32,674,430 |
| May 6, 2026 | 7.55 | 7.71 | 7.55 | 7.66 | 7.66 | 1.86% | 32,045,220 |
| Apr 30, 2026 | 7.90 | 7.90 | 7.44 | 7.52 | 7.52 | -5.41% | 54,515,310 |
| Apr 29, 2026 | 7.84 | 8.02 | 7.82 | 7.95 | 7.95 | 1.40% | 23,068,870 |
| Apr 28, 2026 | 8.00 | 8.05 | 7.80 | 7.84 | 7.84 | -2.24% | 25,051,410 |
| Apr 27, 2026 | 8.00 | 8.05 | 7.72 | 8.02 | 8.02 | -0.12% | 25,260,730 |
| Apr 24, 2026 | 8.07 | 8.10 | 7.90 | 8.03 | 8.03 | -0.62% | 20,259,330 |
| Apr 23, 2026 | 8.18 | 8.25 | 8.04 | 8.08 | 8.08 | -1.34% | 18,558,280 |
| Apr 22, 2026 | 8.10 | 8.21 | 8.04 | 8.19 | 8.19 | 0.99% | 20,185,500 |
| Apr 21, 2026 | 8.20 | 8.21 | 8.04 | 8.11 | 8.11 | -1.46% | 22,287,890 |
| Apr 20, 2026 | 8.18 | 8.28 | 8.11 | 8.23 | 8.23 | 0.61% | 20,386,700 |
| Apr 17, 2026 | 8.25 | 8.26 | 8.13 | 8.18 | 8.18 | -0.73% | 16,871,600 |
| 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% | 13,383,210 |
| 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% | 29,505,150 |