Skip to main content
Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China flag China · Delayed Price · Currency is CNY
8.92
0.00 (0.00%)
Mar 10, 2026, 1:15 PM CST

SHE:002279 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.688.948.608.928.921.13%33,717,510
Mar 6, 20268.668.888.648.828.820.92%25,815,460
Mar 5, 20268.668.778.648.748.742.34%37,536,520
Mar 4, 20268.408.638.368.548.540.35%34,106,980
Mar 3, 20268.949.008.498.518.51-4.38%52,614,710
Mar 2, 20269.189.308.888.908.90-5.52%72,621,430
Feb 27, 20269.179.469.159.429.422.73%88,832,800
Feb 26, 20269.309.349.159.179.17-0.86%42,241,010
Feb 25, 20269.279.389.209.259.25-0.22%43,588,760
Feb 24, 20269.459.499.169.279.27-0.43%42,149,200
Feb 13, 20269.389.629.319.319.31-1.38%47,361,290
Feb 12, 20269.529.579.329.449.44-0.21%48,481,330
Feb 11, 20269.699.809.449.469.46-2.17%54,869,080
Feb 10, 20269.909.969.519.679.67-2.13%66,710,100
Feb 9, 20269.9810.159.709.889.881.54%66,506,800
Feb 6, 20269.9710.089.689.739.73-1.92%59,729,110
Feb 5, 20269.7410.199.559.929.92-1.29%82,003,560
Feb 4, 202610.2110.319.8010.0510.05-3.64%94,337,800
Feb 3, 202610.3110.5410.2210.4310.433.68%87,353,950
Feb 2, 202610.1410.5510.0510.0610.06-1.76%98,368,860
Jan 30, 202610.4210.6310.1910.2410.24-3.85%111,379,100
Jan 29, 202610.1111.319.9410.6510.653.10%191,478,966
Jan 28, 202610.6110.9510.3010.3310.33-4.53%185,150,600
Jan 27, 202610.2211.1110.2210.8210.827.13%258,902,400
Jan 26, 202610.2810.389.8710.1010.10-1.85%143,085,900
Jan 23, 202610.4810.9610.0610.2910.29-1.81%253,046,700
Jan 22, 20269.8610.489.3810.4810.489.97%255,420,347
Jan 21, 20269.539.539.539.539.5310.05%24,754,360
Jan 20, 20269.039.168.568.668.66-1.37%70,872,180
Jan 19, 20268.808.898.628.788.78-1.24%50,512,744
Jan 16, 20269.279.308.788.898.89-4.61%103,366,200
Jan 15, 20269.689.799.259.329.32-4.99%127,922,800
Jan 14, 20269.3410.309.309.819.814.81%205,592,500
Jan 13, 20269.9510.009.339.369.36-3.90%174,292,554
Jan 12, 20269.3810.089.359.749.743.84%185,650,684
Jan 9, 20269.069.608.899.389.383.53%211,091,500
Jan 8, 20268.249.068.199.069.069.95%109,895,900
Jan 7, 20268.278.358.158.248.24-0.60%66,207,230
Jan 6, 20268.228.358.128.298.290.73%82,602,920
Jan 5, 20268.078.268.028.238.233.00%109,079,800
Dec 31, 20257.658.087.647.997.994.72%107,779,800
Dec 30, 20257.697.807.627.637.63-0.91%38,411,360
Dec 29, 20257.777.787.667.707.70-1.03%32,987,440
Dec 26, 20257.797.857.697.787.78-0.13%40,168,200
Dec 25, 20257.657.817.647.797.791.56%39,335,650
Dec 24, 20257.517.687.507.677.671.72%34,038,050
Dec 23, 20257.707.717.517.547.54-1.95%32,732,290
Dec 22, 20257.657.747.647.697.690.52%36,847,190
Dec 19, 20257.617.707.567.657.650.92%35,296,100
Dec 18, 20257.547.697.527.587.58-0.66%30,737,050
Dec 17, 20257.597.687.407.637.630.79%44,772,430
Dec 16, 20257.817.877.557.577.57-3.93%44,918,086
Dec 15, 20257.867.967.757.887.88-0.51%38,309,380
Dec 12, 20257.998.037.907.927.92-1.00%42,126,600
Dec 11, 20258.308.357.978.008.00-3.61%58,601,400
Dec 10, 20258.338.508.208.308.30-1.07%52,725,770
Dec 9, 20258.638.708.358.398.39-3.67%70,657,920
Dec 8, 20258.438.828.408.718.712.35%95,390,180
Dec 5, 20258.388.568.268.518.510.35%89,306,370
Dec 4, 20258.938.998.468.488.48-7.12%136,440,000
Dec 3, 20259.509.868.999.139.13-3.08%152,236,400
Dec 2, 20259.109.728.959.429.422.95%168,430,000
Dec 1, 20259.539.609.119.159.15-3.38%158,627,100
Nov 28, 20259.299.889.209.479.475.46%207,808,500
Nov 27, 20259.209.388.988.988.98-5.47%176,605,600
Nov 26, 20259.8410.479.449.509.50-6.31%270,428,821
Nov 25, 20259.4010.809.3910.1410.143.15%329,543,587
Nov 24, 20259.569.839.009.839.839.96%300,223,700
Nov 21, 20257.968.947.898.948.949.96%138,574,600
Nov 20, 20258.198.428.088.138.13-0.49%96,510,000
Nov 19, 20258.168.358.058.178.170.62%136,898,400
Nov 18, 20257.698.407.698.128.125.05%158,406,300
Nov 17, 20257.317.887.307.737.735.75%88,083,210
Nov 14, 20257.397.427.317.317.31-1.48%27,110,300
Nov 13, 20257.367.447.287.427.420.68%29,716,730
Nov 12, 20257.447.477.287.377.37-0.81%33,798,130
Nov 11, 20257.547.577.397.437.43-1.98%45,319,460
Nov 10, 20257.557.647.477.587.580.53%51,667,380
Nov 7, 20257.807.817.537.547.54-3.21%62,247,040
Nov 6, 20257.907.957.647.797.79-2.50%69,789,550
Nov 5, 20257.788.107.747.997.990.76%80,091,510
Nov 4, 20257.937.997.787.937.93-1.61%73,492,920
Nov 3, 20257.878.257.748.068.062.54%116,466,700
Oct 31, 20257.617.927.587.867.862.34%107,896,100
Oct 30, 20257.567.787.467.687.681.45%91,950,610
Oct 29, 20257.507.637.437.577.571.61%73,595,200
Oct 28, 20257.307.727.237.457.451.09%89,820,740
Oct 27, 20257.517.527.287.377.37-2.64%70,365,570
Oct 24, 20257.617.727.457.577.57-1.43%90,188,680
Oct 23, 20257.407.987.287.687.685.79%134,691,100
Oct 22, 20257.337.367.237.267.26-3.71%68,822,310
Oct 21, 20257.327.887.187.547.543.01%111,135,400
Oct 20, 20257.387.537.277.327.32-0.68%86,879,960
Oct 17, 20257.227.617.117.377.372.65%118,690,400
Oct 16, 20257.337.337.157.187.18-2.31%100,757,300
Oct 15, 20256.697.356.617.357.3510.03%85,542,340
Oct 14, 20256.856.886.676.686.68-3.33%35,465,960
Oct 13, 20256.577.026.506.916.912.98%44,247,330
Oct 10, 20256.776.796.686.716.71-1.47%15,814,590
Oct 9, 20256.776.836.686.816.811.19%18,555,700