Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 5.75
+0.14 (2.50%)
Jul 10, 2026, 3:05 PM CST
SHE:002279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 6.39 | 6.50 | 6.26 | 6.37 | 6.37 | -1.70% | 21,108,800 |
| Jun 17, 2026 | 6.72 | 6.74 | 6.44 | 6.48 | 6.48 | -4.71% | 36,717,410 |
| Jun 16, 2026 | 6.88 | 6.88 | 6.70 | 6.80 | 6.80 | -1.88% | 25,618,420 |
| Jun 15, 2026 | 6.91 | 7.02 | 6.80 | 6.93 | 6.93 | 1.02% | 25,440,497 |
| Jun 12, 2026 | 6.88 | 6.95 | 6.73 | 6.86 | 6.86 | 1.18% | 27,298,940 |
| Jun 11, 2026 | 7.08 | 7.16 | 6.76 | 6.78 | 6.78 | -6.35% | 40,551,820 |
| Jun 10, 2026 | 7.05 | 7.40 | 7.02 | 7.24 | 7.24 | 1.26% | 54,437,810 |
| Jun 9, 2026 | 6.97 | 7.18 | 6.73 | 7.15 | 7.15 | 4.53% | 47,951,850 |
| Jun 8, 2026 | 6.71 | 7.09 | 6.70 | 6.84 | 6.84 | -2.70% | 29,937,440 |
| Jun 5, 2026 | 6.91 | 7.24 | 6.86 | 7.03 | 7.03 | 1.88% | 47,512,280 |
| Jun 4, 2026 | 6.92 | 7.05 | 6.78 | 6.90 | 6.90 | -1.15% | 34,228,570 |
| Jun 3, 2026 | 7.14 | 7.17 | 6.93 | 6.98 | 6.98 | -2.65% | 45,158,450 |
| Jun 2, 2026 | 7.54 | 7.68 | 7.12 | 7.17 | 7.17 | -2.05% | 75,621,940 |
| Jun 1, 2026 | 6.72 | 7.32 | 6.70 | 7.32 | 7.32 | 10.08% | 69,512,810 |
| May 29, 2026 | 6.90 | 7.01 | 6.61 | 6.65 | 6.65 | -2.35% | 22,104,870 |
| 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 |