Beijing Join-Cheer Software Co., Ltd. Class A 002279
SZSE · China · Technology Services
CNY 6.54-0.13 (-1.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.54 | -1.95% | CNY 6.63 | CNY 6.69 | CNY 6.51 | 19.16M |
| 2026-09-29 | CNY 6.67 | +3.09% | CNY 6.45 | CNY 6.75 | CNY 6.41 | 27.99M |
| 2026-09-28 | CNY 6.47 | -1.52% | CNY 6.54 | CNY 6.59 | CNY 6.41 | 16.60M |
| 2026-09-24 | CNY 6.57 | -1.35% | CNY 6.75 | CNY 6.75 | CNY 6.55 | 21.70M |
| 2026-09-23 | CNY 6.66 | -4.99% | CNY 6.94 | CNY 7.01 | CNY 6.66 | 43.71M |
| 2026-09-22 | CNY 7.01 | +2.19% | CNY 6.97 | CNY 7.26 | CNY 6.88 | 54.25M |
| 2026-09-21 | CNY 6.86 | +1.03% | CNY 6.83 | CNY 6.86 | CNY 6.76 | 27.87M |
| 2026-09-18 | CNY 6.79 | +0.89% | CNY 6.80 | CNY 6.90 | CNY 6.75 | 28.33M |
| 2026-09-17 | CNY 6.73 | -1.32% | CNY 6.74 | CNY 6.88 | CNY 6.66 | 26.89M |
| 2026-09-16 | CNY 6.82 | -2.01% | CNY 6.91 | CNY 6.93 | CNY 6.76 | 42.39M |
| 2026-09-15 | CNY 6.96 | -2.11% | CNY 7.19 | CNY 7.28 | CNY 6.93 | 66.37M |
| 2026-09-14 | CNY 7.11 | +4.56% | CNY 6.85 | CNY 7.48 | CNY 6.85 | 99.44M |
| 2026-09-11 | CNY 6.80 | -1.31% | CNY 6.89 | CNY 6.92 | CNY 6.70 | 21.36M |
| 2026-09-10 | CNY 6.89 | -0.29% | CNY 6.91 | CNY 6.93 | CNY 6.79 | 20.35M |
| 2026-09-09 | CNY 6.91 | -2.68% | CNY 7.10 | CNY 7.11 | CNY 6.87 | 31.87M |
| 2026-09-08 | CNY 7.10 | +0.71% | CNY 7.09 | CNY 7.15 | CNY 7.01 | 24.63M |
| 2026-09-07 | CNY 7.05 | -1.26% | CNY 7.13 | CNY 7.14 | CNY 7.01 | 35.07M |
| 2026-09-04 | CNY 7.14 | +1.71% | CNY 7.10 | CNY 7.29 | CNY 7.07 | 62.31M |
| 2026-09-03 | CNY 7.02 | -1.27% | CNY 7.16 | CNY 7.22 | CNY 6.99 | 40.19M |
| 2026-09-02 | CNY 7.11 | -0.14% | CNY 7.04 | CNY 7.27 | CNY 7.00 | 52.85M |
| 2026-09-01 | CNY 7.12 | +2.15% | CNY 6.97 | CNY 7.14 | CNY 6.97 | 71.92M |
| 2026-08-31 | CNY 6.97 | -1.13% | CNY 6.88 | CNY 7.15 | CNY 6.81 | 88.31M |
| 2026-08-28 | CNY 7.05 | +9.98% | CNY 6.60 | CNY 7.05 | CNY 6.57 | 46.50M |
| 2026-08-27 | CNY 6.41 | +0.94% | CNY 6.36 | CNY 6.43 | CNY 6.33 | 15.94M |
| 2026-08-26 | CNY 6.35 | -0.16% | CNY 6.36 | CNY 6.44 | CNY 6.29 | 18.20M |
| 2026-08-25 | CNY 6.36 | +2.75% | CNY 6.18 | CNY 6.37 | CNY 6.15 | 22.85M |
| 2026-08-24 | CNY 6.19 | -1.43% | CNY 6.30 | CNY 6.30 | CNY 6.14 | 17.71M |
| 2026-08-21 | CNY 6.28 | -0.79% | CNY 6.32 | CNY 6.32 | CNY 6.18 | 18.90M |
| 2026-08-20 | CNY 6.33 | -0.31% | CNY 6.46 | CNY 6.47 | CNY 6.27 | 24.33M |
| 2026-08-19 | CNY 6.35 | -5.93% | CNY 6.62 | CNY 6.66 | CNY 6.34 | 43.96M |
| 2026-08-18 | CNY 6.75 | -2.46% | CNY 6.98 | CNY 7.03 | CNY 6.58 | 72.75M |
| 2026-08-17 | CNY 6.92 | -4.81% | CNY 7.13 | CNY 7.17 | CNY 6.75 | 96.98M |
| 2026-08-14 | CNY 7.27 | +3.71% | CNY 6.99 | CNY 7.71 | CNY 6.99 | 133.09M |
| 2026-08-13 | CNY 7.01 | -2.37% | CNY 7.18 | CNY 7.32 | CNY 7.01 | 67.32M |
| 2026-08-12 | CNY 7.18 | +2.28% | CNY 7.11 | CNY 7.36 | CNY 6.99 | 79.79M |
| 2026-08-11 | CNY 7.02 | -0.57% | CNY 7.01 | CNY 7.32 | CNY 6.95 | 63.85M |
| 2026-08-10 | CNY 7.06 | +3.37% | CNY 6.83 | CNY 7.07 | CNY 6.75 | 60.63M |
| 2026-08-07 | CNY 6.83 | -2.15% | CNY 6.90 | CNY 6.97 | CNY 6.61 | 63.42M |
| 2026-08-06 | CNY 6.98 | -0.14% | CNY 6.88 | CNY 7.15 | CNY 6.82 | 68.26M |
| 2026-08-05 | CNY 6.99 | -0.14% | CNY 6.93 | CNY 7.27 | CNY 6.90 | 85.21M |
| 2026-08-04 | CNY 7.00 | +1.45% | CNY 6.91 | CNY 7.08 | CNY 6.85 | 75.09M |
| 2026-08-03 | CNY 6.90 | 0.00% | CNY 6.92 | CNY 7.00 | CNY 6.73 | 65.25M |
| 2026-07-31 | CNY 6.90 | +1.47% | CNY 6.50 | CNY 7.10 | CNY 6.49 | 107.88M |
| 2026-07-30 | CNY 6.80 | +1.95% | CNY 6.58 | CNY 7.06 | CNY 6.50 | 105.62M |
| 2026-07-29 | CNY 6.67 | +3.09% | CNY 6.66 | CNY 7.11 | CNY 6.57 | 122.30M |
| 2026-07-28 | CNY 6.47 | +10.03% | CNY 5.83 | CNY 6.47 | CNY 5.80 | 45.93M |
| 2026-07-27 | CNY 5.88 | +2.08% | CNY 5.71 | CNY 5.88 | CNY 5.65 | 18.36M |
| 2026-07-24 | CNY 5.76 | -5.11% | CNY 5.96 | CNY 6.07 | CNY 5.75 | 30.33M |
| 2026-07-23 | CNY 6.07 | +2.02% | CNY 5.87 | CNY 6.12 | CNY 5.80 | 36.46M |
| 2026-07-22 | CNY 5.95 | +1.19% | CNY 5.83 | CNY 6.02 | CNY 5.68 | 40.00M |
| 2026-07-21 | CNY 5.88 | +1.38% | CNY 5.80 | CNY 5.88 | CNY 5.60 | 31.86M |
| 2026-07-20 | CNY 5.80 | +2.47% | CNY 5.70 | CNY 5.89 | CNY 5.68 | 29.49M |
| 2026-07-17 | CNY 5.66 | -3.58% | CNY 5.88 | CNY 5.97 | CNY 5.61 | 30.64M |
| 2026-07-16 | CNY 5.87 | +1.91% | CNY 5.70 | CNY 5.93 | CNY 5.68 | 31.00M |
| 2026-07-15 | CNY 5.76 | +1.77% | CNY 5.60 | CNY 5.90 | CNY 5.57 | 31.38M |
| 2026-07-14 | CNY 5.66 | -3.41% | CNY 5.78 | CNY 5.79 | CNY 5.53 | 32.70M |
| 2026-07-13 | CNY 5.86 | +1.91% | CNY 5.70 | CNY 6.10 | CNY 5.47 | 48.95M |
| 2026-07-10 | CNY 5.75 | +2.50% | CNY 5.58 | CNY 5.86 | CNY 5.51 | 27.64M |
| 2026-07-09 | CNY 5.61 | -0.36% | CNY 5.58 | CNY 5.67 | CNY 5.46 | 20.53M |
| 2026-07-08 | CNY 5.63 | +2.93% | CNY 5.47 | CNY 5.72 | CNY 5.44 | 27.12M |
| 2026-07-07 | CNY 5.47 | -2.32% | CNY 5.62 | CNY 5.64 | CNY 5.43 | 17.80M |
| 2026-07-06 | CNY 5.60 | -3.61% | CNY 5.83 | CNY 5.87 | CNY 5.60 | 17.32M |
| 2026-07-03 | CNY 5.81 | -0.17% | CNY 5.81 | CNY 5.88 | CNY 5.75 | 16.83M |
| 2026-07-02 | CNY 5.82 | -0.68% | CNY 5.92 | CNY 6.04 | CNY 5.80 | 27.80M |
| 2026-07-01 | CNY 5.86 | +2.45% | CNY 5.72 | CNY 5.91 | CNY 5.71 | 23.88M |
| 2026-06-30 | CNY 5.72 | +0.88% | CNY 5.66 | CNY 5.75 | CNY 5.61 | 17.41M |
| 2026-06-29 | CNY 5.67 | 0.00% | CNY 5.68 | CNY 5.78 | CNY 5.56 | 22.56M |
| 2026-06-26 | CNY 5.67 | -4.22% | CNY 5.89 | CNY 5.89 | CNY 5.66 | 23.78M |
| 2026-06-25 | CNY 5.92 | -3.43% | CNY 6.11 | CNY 6.11 | CNY 5.88 | 24.46M |
| 2026-06-24 | CNY 6.13 | -4.52% | CNY 6.31 | CNY 6.39 | CNY 6.07 | 27.67M |
| 2026-06-23 | CNY 6.42 | -0.77% | CNY 6.41 | CNY 6.53 | CNY 6.36 | 17.76M |
| 2026-06-22 | CNY 6.47 | +1.57% | CNY 6.37 | CNY 6.49 | CNY 6.17 | 28.39M |
| 2026-06-18 | CNY 6.37 | -1.70% | CNY 6.39 | CNY 6.50 | CNY 6.26 | 21.11M |
| 2026-06-17 | CNY 6.48 | -4.71% | CNY 6.72 | CNY 6.74 | CNY 6.44 | 36.72M |
| 2026-06-16 | CNY 6.80 | -1.88% | CNY 6.88 | CNY 6.88 | CNY 6.70 | 25.62M |
| 2026-06-15 | CNY 6.93 | +1.02% | CNY 6.91 | CNY 7.02 | CNY 6.80 | 25.44M |
| 2026-06-12 | CNY 6.86 | +1.18% | CNY 6.88 | CNY 6.95 | CNY 6.73 | 27.30M |
| 2026-06-11 | CNY 6.78 | -6.35% | CNY 7.08 | CNY 7.16 | CNY 6.76 | 40.55M |
| 2026-06-10 | CNY 7.24 | +1.26% | CNY 7.05 | CNY 7.40 | CNY 7.02 | 54.44M |
| 2026-06-09 | CNY 7.15 | +4.53% | CNY 6.97 | CNY 7.18 | CNY 6.73 | 47.95M |
| 2026-06-08 | CNY 6.84 | -2.70% | CNY 6.71 | CNY 7.09 | CNY 6.70 | 29.94M |
| 2026-06-05 | CNY 7.03 | +1.88% | CNY 6.91 | CNY 7.24 | CNY 6.86 | 47.51M |
| 2026-06-04 | CNY 6.90 | -1.15% | CNY 6.92 | CNY 7.05 | CNY 6.78 | 34.23M |
| 2026-06-03 | CNY 6.98 | -2.65% | CNY 7.14 | CNY 7.17 | CNY 6.93 | 45.16M |
| 2026-06-02 | CNY 7.17 | -2.05% | CNY 7.54 | CNY 7.68 | CNY 7.12 | 75.62M |
| 2026-06-01 | CNY 7.32 | +10.08% | CNY 6.72 | CNY 7.32 | CNY 6.70 | 69.51M |
| 2026-05-29 | CNY 6.65 | -2.35% | CNY 6.90 | CNY 7.01 | CNY 6.61 | 22.10M |
| 2026-05-28 | CNY 6.81 | +1.34% | CNY 6.70 | CNY 6.87 | CNY 6.58 | 23.86M |
| 2026-05-27 | CNY 6.72 | -3.03% | CNY 6.94 | CNY 7.05 | CNY 6.71 | 23.83M |
| 2026-05-26 | CNY 6.93 | -1.70% | CNY 6.99 | CNY 7.05 | CNY 6.80 | 19.14M |