Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China · Delayed Price · Currency is CNY 6.90
+0.10 (1.47%)
Jul 31, 2026, 3:05 PM CST
SHE:002279 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |