Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 5.49
-0.30 (-5.18%)
Oct 30, 2026, 3:04 PM CST
SHE:002279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.39 | 6.39 | 5.49 | 5.49 | 5.49 | -5.18% | 26,873,512 |
| Oct 29, 2026 | 5.89 | 5.96 | 5.79 | 5.79 | 5.79 | -3.50% | 28,204,175 |
| Oct 28, 2026 | 6.15 | 6.30 | 5.99 | 6.00 | 6.00 | -9.91% | 64,644,978 |
| Oct 27, 2026 | 6.78 | 6.89 | 6.61 | 6.66 | 6.66 | -2.06% | 35,753,500 |
| Oct 26, 2026 | 6.70 | 7.05 | 6.68 | 6.80 | 6.80 | 1.19% | 42,829,400 |
| Oct 23, 2026 | 6.39 | 6.79 | 6.18 | 6.72 | 6.72 | 4.02% | 49,420,313 |
| Oct 22, 2026 | 6.75 | 6.85 | 6.45 | 6.46 | 6.46 | -4.72% | 28,996,885 |
| Oct 21, 2026 | 6.70 | 6.87 | 6.65 | 6.78 | 6.78 | 1.95% | 32,064,299 |
| Oct 20, 2026 | 6.54 | 6.67 | 6.49 | 6.65 | 6.65 | 1.22% | 21,330,065 |
| Oct 19, 2026 | 6.48 | 6.65 | 6.44 | 6.57 | 6.57 | 0.61% | 20,276,660 |
| Oct 16, 2026 | 6.76 | 6.85 | 6.47 | 6.53 | 6.53 | -2.10% | 26,208,090 |
| Oct 15, 2026 | 6.49 | 6.81 | 6.42 | 6.67 | 6.67 | -1.33% | 24,225,000 |
| Oct 14, 2026 | 6.83 | 6.84 | 6.73 | 6.76 | 6.76 | -1.31% | 18,434,660 |
| Oct 13, 2026 | 6.68 | 6.92 | 6.61 | 6.85 | 6.85 | 1.33% | 28,583,900 |
| Oct 12, 2026 | 6.73 | 6.81 | 6.64 | 6.76 | 6.76 | -0.29% | 21,072,790 |
| Oct 9, 2026 | 6.44 | 6.81 | 6.30 | 6.78 | 6.78 | 4.95% | 38,524,140 |
| Oct 8, 2026 | 6.53 | 6.59 | 6.42 | 6.46 | 6.46 | -1.22% | 14,141,591 |
| Sep 30, 2026 | 6.63 | 6.69 | 6.51 | 6.54 | 6.54 | -1.95% | 19,212,800 |
| Sep 29, 2026 | 6.45 | 6.75 | 6.41 | 6.67 | 6.67 | 3.09% | 27,988,049 |
| Sep 28, 2026 | 6.54 | 6.59 | 6.41 | 6.47 | 6.47 | -1.52% | 16,596,070 |
| Sep 24, 2026 | 6.75 | 6.75 | 6.55 | 6.57 | 6.57 | -1.35% | 21,700,320 |
| Sep 23, 2026 | 6.94 | 7.01 | 6.66 | 6.66 | 6.66 | -4.99% | 43,710,150 |
| Sep 22, 2026 | 6.97 | 7.26 | 6.88 | 7.01 | 7.01 | 2.19% | 54,245,500 |
| Sep 21, 2026 | 6.83 | 6.86 | 6.76 | 6.86 | 6.86 | 1.03% | 27,895,945 |
| 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 |