Skip to main content
Beijing Join-Cheer Software Co., Ltd. (SHE:002279)
China flag China · Delayed Price · Currency is CNY
7.95
+0.11 (1.40%)
Apr 29, 2026, 3:04 PM CST

SHE:002279 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.848.027.827.957.951.40%23,068,870
Apr 28, 20268.008.057.807.847.84-2.24%25,051,410
Apr 27, 20268.008.057.728.028.02-0.12%25,260,730
Apr 24, 20268.078.107.908.038.03-0.62%20,259,330
Apr 23, 20268.188.258.048.088.08-1.34%18,558,280
Apr 22, 20268.108.218.048.198.190.99%20,185,500
Apr 21, 20268.208.218.048.118.11-1.46%22,287,890
Apr 20, 20268.188.288.118.238.230.61%20,386,700
Apr 17, 20268.258.268.138.188.18-0.73%16,871,600
Apr 16, 20268.118.268.118.248.241.98%23,274,620
Apr 15, 20268.328.328.068.088.08-2.30%19,330,890
Apr 14, 20268.308.378.178.278.270.85%17,501,420
Apr 13, 20268.158.258.138.208.20-0.12%11,892,400
Apr 10, 20268.288.368.218.218.21-19,019,520
Apr 9, 20268.278.338.158.218.21-2.61%19,817,700
Apr 8, 20268.088.448.088.438.436.84%35,822,410
Apr 7, 20267.757.927.747.897.891.81%13,383,217
Apr 3, 20268.088.107.747.757.75-3.00%16,516,880
Apr 2, 20268.218.237.957.997.99-3.39%18,444,250
Apr 1, 20268.308.358.198.278.271.47%15,757,000
Mar 31, 20268.258.368.158.158.15-1.33%15,704,010
Mar 30, 20268.108.268.058.268.260.73%18,464,130
Mar 27, 20267.988.217.958.208.201.86%18,555,950
Mar 26, 20268.258.308.008.058.05-2.54%21,186,820
Mar 25, 20268.168.318.148.268.261.47%23,816,840
Mar 24, 20268.018.147.858.148.143.69%31,665,810
Mar 23, 20268.028.207.777.857.85-5.19%37,208,560
Mar 20, 20268.688.768.288.288.28-4.61%36,669,650
Mar 19, 20268.708.778.638.688.68-1.59%22,461,040
Mar 18, 20268.578.838.538.828.822.92%29,499,740
Mar 17, 20268.738.788.538.578.57-1.61%24,759,820
Mar 16, 20268.658.778.598.718.71-0.68%29,505,155
Mar 13, 20268.709.068.588.778.77-53,306,600
Mar 12, 20268.858.888.738.778.77-1.46%28,594,710
Mar 11, 20269.019.058.848.908.90-0.67%27,541,170
Mar 10, 20268.969.108.848.968.960.45%37,089,900
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