Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Beijing Join-Cheer Software Co., Ltd. (002279.SZ)

Compare
7.52
-0.27
(-3.47%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20258.167.667.407.527.5285,702,821
Mar 10, 20257.877.987.647.797.7991,574,744
Mar 7, 20258.168.807.787.817.81193,507,133
Mar 6, 20257.758.127.658.008.00155,462,808
Mar 5, 20257.807.807.507.657.65114,877,343
Mar 4, 20257.047.947.047.947.9457,109,326
Mar 3, 20257.107.387.037.227.2258,210,490
Feb 28, 20257.467.516.997.007.0057,975,627
Feb 27, 20257.667.837.417.557.5567,456,554
Feb 26, 20257.527.777.407.717.7186,901,468
Feb 25, 20257.307.777.247.517.5158,965,265
Feb 24, 20257.647.677.407.507.5057,922,082
Feb 21, 20257.407.697.227.597.5974,056,873
Feb 20, 20257.337.487.327.367.3649,611,654
Feb 19, 20257.317.457.197.437.4366,398,159
Feb 18, 20257.797.877.227.257.2592,209,459
Feb 17, 20257.767.807.517.587.5886,753,048
Feb 14, 20257.507.997.287.777.77127,372,170
Feb 13, 20257.267.687.087.507.50112,133,166
Feb 12, 20257.227.357.167.277.2762,026,836
Feb 11, 20257.307.397.127.227.2274,515,326
Feb 10, 20257.137.447.037.447.4494,053,597
Feb 7, 20256.907.226.857.017.0186,469,575
Feb 6, 20256.666.866.556.866.8660,712,728
Feb 5, 20256.576.726.496.696.6960,598,995
Jan 27, 20256.586.686.406.406.4049,753,623
Jan 24, 20256.226.656.206.546.5476,774,717
Jan 23, 20256.216.756.176.386.3890,874,229
Jan 22, 20256.256.316.106.146.1435,903,360
Jan 21, 20256.296.606.086.406.4059,716,809
Jan 20, 20256.276.556.146.286.2845,007,342
Jan 17, 20256.196.216.086.096.0933,726,798
Jan 16, 20256.206.376.116.286.2854,979,201
Jan 15, 20256.086.276.026.126.1240,631,794
Jan 14, 20255.696.075.696.076.0739,411,693
Jan 13, 20255.525.785.375.695.6928,799,220
Jan 10, 20255.895.975.655.655.6527,521,625
Jan 9, 20255.755.985.745.905.9032,352,837
Jan 8, 20255.905.945.605.805.8032,084,100
Jan 7, 20255.795.895.755.895.8925,750,024
Jan 6, 20255.795.815.595.705.7027,825,885
Jan 3, 20256.206.245.795.835.8335,982,405
Jan 2, 20256.266.386.076.146.1432,711,292
Dec 31, 20246.586.666.266.276.2735,622,408
Dec 30, 20246.706.746.486.566.5630,648,136
Dec 27, 20246.816.976.706.746.7443,768,015
Dec 26, 20246.487.096.486.856.8557,369,225
Dec 25, 20246.906.926.476.506.5053,830,849
Dec 24, 20247.217.346.796.956.9568,590,020
Dec 23, 20247.667.667.227.257.2563,921,487
Dec 20, 20247.337.657.277.657.6584,071,776
Dec 19, 20247.207.447.107.297.2950,026,337
Dec 18, 20247.417.487.137.337.3354,778,722
Dec 17, 20247.667.717.217.267.2668,146,476
Dec 16, 20248.068.127.687.757.7576,700,137
Dec 13, 20248.208.498.058.078.07119,863,869
Dec 12, 20248.138.798.048.358.35170,211,473
Dec 11, 20248.008.257.928.058.05203,532,233
Dec 10, 20247.357.837.207.837.83115,935,608
Dec 9, 20247.217.347.037.127.1278,293,206
Dec 6, 20247.507.617.207.277.27116,949,685
Dec 5, 20247.287.497.197.367.36173,144,774
Dec 4, 20248.368.367.667.727.72274,406,490
Dec 3, 20246.867.606.737.607.60103,901,614
Dec 2, 20246.857.016.736.916.9165,388,731
Nov 29, 20246.606.956.576.906.9072,319,121
Nov 28, 20246.546.846.506.646.6456,218,776
Nov 27, 20246.386.536.136.526.5240,867,510
Nov 26, 20246.316.556.316.386.3839,817,781
Nov 25, 20246.406.586.136.356.3534,003,577
Nov 22, 20246.396.756.296.306.3060,245,851
Nov 21, 20246.336.516.306.446.4439,309,330
Nov 20, 20246.196.466.156.386.3844,521,764
Nov 19, 20246.156.245.926.246.2445,581,576
Nov 18, 20246.796.836.066.146.1459,949,302
Nov 15, 20246.777.066.706.726.7254,237,451
Nov 14, 20247.247.246.776.786.7872,435,601
Nov 13, 20247.107.506.897.387.3898,313,100
Nov 12, 20247.207.457.107.177.1797,241,745
Nov 11, 20247.607.767.237.347.34140,262,827
Nov 8, 20247.777.777.107.307.30206,315,209
Nov 7, 20246.537.066.417.067.0688,032,047
Nov 6, 20246.296.506.276.426.4263,877,300
Nov 5, 20246.186.356.116.296.2957,687,897
Nov 4, 20245.816.215.776.126.1246,271,567
Nov 1, 20246.406.455.895.895.8978,227,640
Oct 31, 20246.306.676.136.546.5493,390,030
Oct 30, 20246.126.466.036.336.3363,249,117
Oct 29, 20246.206.366.126.206.2064,259,050
Oct 28, 20246.016.266.006.206.2046,394,427
Oct 25, 20245.956.105.936.036.0333,601,299
Oct 24, 20246.036.055.915.955.9531,041,473
Oct 23, 20246.166.336.086.106.1043,016,743
Oct 22, 20246.236.306.106.146.1451,938,722
Oct 21, 20246.026.455.976.326.3278,706,364
Oct 18, 20245.876.115.766.016.0157,051,993
Oct 17, 20245.876.065.875.935.9354,641,689
Oct 16, 20245.625.885.605.805.8029,651,475
Oct 15, 20245.866.025.755.765.7641,651,353
Oct 14, 20245.695.975.575.945.9444,652,722
Oct 11, 20245.825.905.615.695.6938,212,063
Oct 10, 20246.026.265.805.925.9251,043,746
Oct 9, 20246.596.596.056.056.0580,379,077
Oct 8, 20246.726.726.126.726.72122,100,419
Sep 30, 20245.826.115.706.116.11103,784,444
Sep 27, 20245.405.685.355.565.5683,811,706
Sep 26, 20245.155.305.125.305.3059,290,997
Sep 25, 20245.155.525.105.255.2585,747,326
Sep 24, 20245.135.184.955.155.1580,586,110
Sep 23, 20245.045.585.035.265.2693,864,457
Sep 20, 20245.135.325.065.115.1176,266,459
Sep 19, 20244.965.154.885.105.1076,193,848
Sep 18, 20244.894.974.784.944.9454,959,227
Sep 13, 20244.905.254.885.015.01110,670,235
Sep 12, 20244.555.014.525.015.0159,946,315
Sep 11, 20244.514.714.504.554.5527,725,612
Sep 10, 20244.454.564.364.544.5413,772,038
Sep 9, 20244.434.504.354.444.4410,932,251
Sep 6, 20244.544.574.444.464.4610,753,274
Sep 5, 20244.454.554.444.534.5313,370,800
Sep 4, 20244.494.534.424.424.4210,878,325
Sep 3, 20244.444.544.434.544.5411,565,911
Sep 2, 20244.544.584.424.444.4413,552,200
Aug 30, 20244.444.594.424.524.5216,724,187
Aug 29, 20244.364.454.344.434.4310,351,600
Aug 28, 20244.354.434.284.384.3810,738,087
Aug 27, 20244.434.514.344.354.3511,531,800
Aug 26, 20244.444.494.374.464.4612,258,250
Aug 23, 20244.354.494.324.454.4514,151,737
Aug 22, 20244.514.584.364.364.3613,964,995
Aug 21, 20244.484.614.474.514.519,843,430
Aug 20, 20244.604.644.504.514.5112,895,718
Aug 19, 20244.604.704.594.644.6414,008,495
Aug 16, 20244.634.674.594.604.6010,795,300
Aug 15, 20244.504.644.474.634.6316,387,730
Aug 14, 20244.544.574.504.534.538,971,345
Aug 13, 20244.504.564.464.534.539,578,245
Aug 12, 20244.594.594.474.494.4912,606,445
Aug 9, 20244.674.714.594.594.5913,686,700
Aug 8, 20244.714.714.554.664.6621,103,387
Aug 7, 20244.724.854.714.754.7516,019,120
Aug 6, 20244.744.774.654.754.7519,685,987
Aug 5, 20244.764.874.654.674.6726,662,000
Aug 2, 20244.924.994.814.824.8227,828,525
Aug 1, 20244.925.074.914.974.9741,402,912
Jul 31, 20244.774.994.764.984.9840,912,075
Jul 30, 20244.794.854.754.804.8022,714,060
Jul 29, 20244.814.854.684.814.8129,784,162
Jul 26, 20244.774.864.684.834.8335,908,469
Jul 25, 20244.724.794.654.744.7428,011,490
Jul 24, 20244.844.954.764.774.7736,396,722
Jul 23, 20244.965.134.924.934.9358,706,202
Jul 22, 20244.985.434.985.155.1590,293,982
Jul 19, 20244.995.204.924.944.9492,093,669
Jul 18, 20244.434.854.434.854.8555,640,769
Jul 17, 20244.424.504.324.414.4127,188,758
Jul 16, 20244.444.494.354.444.4425,151,757
Jul 15, 20244.684.704.474.494.4945,134,182
Jul 12, 20244.845.094.754.784.7853,045,662
Jul 11, 20244.824.954.704.874.8755,219,341
Jul 10, 20244.704.954.624.764.7654,661,946
Jul 9, 20244.694.874.484.754.7580,477,171
Jul 8, 20245.005.134.884.984.9869,043,444
Jul 5, 20244.935.424.675.205.20105,958,137
Jul 4, 20244.885.464.874.984.98102,492,896
Jul 3, 20245.255.255.035.255.2546,500,197
Jul 2, 20244.774.774.774.774.7710,943,912
Jul 1, 20244.294.354.214.344.3410,679,218
Jun 28, 20244.434.464.284.314.3119,520,483
Jun 27, 20244.394.554.374.444.4425,912,679
Jun 26, 20244.154.394.114.394.3919,723,440
Jun 25, 20244.174.344.104.224.2217,279,300
Jun 24, 20244.344.354.144.184.1812,838,930
Jun 21, 20244.414.444.354.374.378,659,700
Jun 20, 20244.584.614.414.414.4110,921,590
Jun 19, 20244.594.664.584.594.599,904,331
Jun 18, 20244.454.574.444.574.5711,401,000
Jun 17, 20244.464.524.444.454.458,090,546
Jun 14, 20244.414.504.414.494.498,037,490
Jun 13, 20244.484.544.444.454.459,244,954
Jun 12, 20244.404.494.384.474.479,439,580
Jun 11, 20244.344.444.254.404.409,261,428
Jun 7, 20244.304.424.274.364.3611,174,323
Jun 6, 20244.554.574.214.264.2625,970,949
Jun 5, 20244.544.614.524.554.559,605,610
Jun 4, 20244.644.644.504.574.5713,033,505
Jun 3, 20244.834.844.614.654.6515,057,479
May 31, 20244.714.854.714.824.8214,970,320
May 30, 20244.714.724.634.684.688,801,200
May 29, 20244.704.794.664.704.709,056,581
May 28, 20244.804.814.704.714.718,746,060
May 27, 20244.844.884.704.804.8011,688,730
May 24, 20244.934.974.844.844.849,888,330
May 23, 20245.055.074.914.934.9312,251,625
May 22, 20245.005.064.945.055.059,412,910
May 21, 20245.055.104.985.005.0012,061,150
May 20, 20245.055.195.035.085.0815,813,125
May 17, 20245.025.215.015.115.1127,776,461
May 16, 20244.915.034.904.974.9714,137,875
May 15, 20244.964.984.884.894.899,788,672
May 14, 20244.854.964.854.944.9412,919,986
May 13, 20244.954.984.804.824.8216,087,590
May 10, 20245.125.184.974.994.9914,436,285
May 9, 20245.085.155.085.115.119,118,300
May 8, 20245.175.205.075.085.0813,136,730
May 7, 20245.205.245.145.205.2012,985,845
May 6, 20245.305.345.185.195.1917,559,700
Apr 30, 20245.265.335.125.245.2418,802,830
Apr 29, 20245.125.295.125.295.2917,232,830
Apr 26, 20244.975.144.915.115.1116,802,740
Apr 25, 20245.055.084.985.005.0012,910,635
Apr 24, 20244.885.084.885.075.0719,519,675
Apr 23, 20244.804.944.804.864.8614,309,605
Apr 22, 20244.724.844.624.794.7913,297,100
Apr 19, 20244.874.914.764.794.7914,788,865
Apr 18, 20244.934.994.794.894.8920,027,451
Apr 17, 20244.644.974.644.904.9024,148,750
Apr 16, 20245.055.054.584.594.5926,724,700
Apr 15, 20245.295.324.965.085.0821,243,313
Apr 12, 20245.425.465.285.295.2913,021,901
Apr 11, 20245.345.515.305.425.4214,671,040
Apr 10, 20245.645.655.305.415.4121,905,685
Apr 9, 20245.605.675.565.675.6711,237,806
Apr 8, 20245.785.785.615.625.6215,584,528
Apr 3, 20245.915.945.755.805.8015,876,597
Apr 2, 20245.955.985.835.925.9224,531,425
Apr 1, 20246.056.125.926.016.0132,090,364
Mar 29, 20245.686.235.676.006.0036,060,472
Mar 28, 20245.535.725.525.675.6723,068,150
Mar 27, 20245.795.805.475.485.4822,564,016
Mar 26, 20245.825.955.675.815.8123,301,850
Mar 25, 20246.016.125.825.865.8626,257,100
Mar 22, 20246.136.186.006.076.0731,510,350
Mar 21, 20246.206.276.156.166.1636,661,448
Mar 20, 20246.176.356.086.266.2653,906,294
Mar 19, 20246.236.286.116.126.1248,418,445
Mar 18, 20246.186.536.086.326.3275,645,112
Mar 15, 20246.116.236.016.176.1771,155,709
Mar 14, 20246.146.635.926.446.44149,538,523
Mar 13, 20245.536.115.536.116.1145,740,496
Mar 12, 20245.455.705.435.555.5531,031,400
Mar 11, 20245.325.435.295.435.4316,057,058

Related Tickers

300002.SZ Beijing Ultrapower Software Co., Ltd.
14.17
-0.35%
 
300348.SZ Shenzhen Sunline Tech Co., Ltd.
15.28
-2.36%
 
300229.SZ TRS Information Technology Co., Ltd.
24.60
-1.28%
 
002657.SZ Sinodata Co., Ltd.
20.90
-1.60%
 
300379.SZ Beijing Tongtech Co., Ltd.
17.71
-1.01%
 
300166.SZ Business-intelligence of Oriental Nations Corporation Ltd.
12.15
0.00%
 
002410.SZ Glodon Company Limited
14.63
-1.15%
 
002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.57
+0.69%
 
300044.SZ Shenzhen Sunwin Intelligent Co., Ltd.
8.17
+2.25%
 
600410.SS HUASHENG TEAMSUN
9.40
-1.78%