Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 7.05
+0.64 (9.98%)
Aug 28, 2026, 3:04 PM CST
SHE:002279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.58 | 5.86 | 5.51 | 5.75 | 5.75 | 2.50% | 27,644,270 |
| Jul 9, 2026 | 5.58 | 5.67 | 5.46 | 5.61 | 5.61 | -0.36% | 20,530,750 |
| Jul 8, 2026 | 5.47 | 5.72 | 5.44 | 5.63 | 5.63 | 2.93% | 27,123,213 |
| Jul 7, 2026 | 5.62 | 5.64 | 5.43 | 5.47 | 5.47 | -2.32% | 17,798,544 |
| Jul 6, 2026 | 5.83 | 5.87 | 5.60 | 5.60 | 5.60 | -3.61% | 17,319,310 |
| Jul 3, 2026 | 5.81 | 5.88 | 5.75 | 5.81 | 5.81 | -0.17% | 16,833,200 |
| Jul 2, 2026 | 5.92 | 6.04 | 5.80 | 5.82 | 5.82 | -0.68% | 27,796,780 |
| Jul 1, 2026 | 5.72 | 5.91 | 5.71 | 5.86 | 5.86 | 2.45% | 23,878,400 |
| Jun 30, 2026 | 5.66 | 5.75 | 5.61 | 5.72 | 5.72 | 0.88% | 17,412,530 |
| Jun 29, 2026 | 5.68 | 5.78 | 5.56 | 5.67 | 5.67 | - | 22,556,730 |
| Jun 26, 2026 | 5.89 | 5.89 | 5.66 | 5.67 | 5.67 | -4.22% | 23,784,015 |
| Jun 25, 2026 | 6.11 | 6.11 | 5.88 | 5.92 | 5.92 | -3.43% | 24,458,010 |
| Jun 24, 2026 | 6.31 | 6.39 | 6.07 | 6.13 | 6.13 | -4.52% | 27,674,905 |
| Jun 23, 2026 | 6.41 | 6.53 | 6.36 | 6.42 | 6.42 | -0.77% | 17,760,790 |
| Jun 22, 2026 | 6.37 | 6.49 | 6.17 | 6.47 | 6.47 | 1.57% | 28,392,264 |