Beijing Join-Cheer Software Co., Ltd. (002279.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002279.SZ Historical Return
If you invested ¥1000 in Beijing Join-Cheer Software Co., Ltd. (002279.SZ) 10 years ago, it would be worth ¥345.93 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,124.76, while ¥1000 invested 1 year ago would be worth ¥818.44. This corresponds to total returns of -65.41%, 12.48%, -18.16%, respectively, with annualized returns of -10.07%, 2.38%, -18.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002279.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.58 | 5.75 | 5.75 | 5.86 | 5.51 | 28.01M |
| July 09, 2026 | 5.58 | 5.61 | 5.61 | 5.67 | 5.46 | 20.53M |
| July 08, 2026 | 5.47 | 5.63 | 5.63 | 5.72 | 5.44 | 27.13M |
| July 07, 2026 | 5.62 | 5.47 | 5.47 | 5.64 | 5.43 | 17.8M |
| July 06, 2026 | 5.83 | 5.6 | 5.6 | 5.87 | 5.6 | 17.32M |
| July 03, 2026 | 5.81 | 5.81 | 5.81 | 5.88 | 5.75 | 16.83M |
| July 02, 2026 | 5.92 | 5.82 | 5.82 | 6.04 | 5.8 | 27.8M |
| July 01, 2026 | 5.72 | 5.86 | 5.86 | 5.91 | 5.71 | 23.88M |
| June 30, 2026 | 5.66 | 5.72 | 5.72 | 5.75 | 5.61 | 17.41M |
| June 29, 2026 | 5.68 | 5.67 | 5.67 | 5.78 | 5.56 | 22.56M |
| June 26, 2026 | 5.89 | 5.67 | 5.67 | 5.89 | 5.66 | 23.78M |
| June 25, 2026 | 6.11 | 5.92 | 5.92 | 6.11 | 5.88 | 24.46M |
| June 24, 2026 | 6.31 | 6.13 | 6.13 | 6.39 | 6.07 | 27.67M |
| June 23, 2026 | 6.41 | 6.42 | 6.42 | 6.53 | 6.36 | 17.76M |
| June 22, 2026 | 6.37 | 6.47 | 6.47 | 6.49 | 6.17 | 28.39M |
| June 18, 2026 | 6.39 | 6.37 | 6.37 | 6.5 | 6.26 | 21.11M |
| June 17, 2026 | 6.72 | 6.48 | 6.48 | 6.74 | 6.44 | 36.72M |
| June 16, 2026 | 6.88 | 6.8 | 6.8 | 6.88 | 6.7 | 25.62M |
| June 15, 2026 | 6.91 | 6.93 | 6.93 | 7.02 | 6.8 | 25.44M |
| June 12, 2026 | 6.88 | 6.86 | 6.86 | 6.95 | 6.73 | 27.3M |
| June 11, 2026 | 7.08 | 6.78 | 6.78 | 7.16 | 6.76 | 40.55M |
| June 10, 2026 | 7.05 | 7.24 | 7.24 | 7.4 | 7.02 | 54.44M |
| June 09, 2026 | 6.97 | 7.15 | 7.15 | 7.18 | 6.73 | 47.95M |
| June 08, 2026 | 6.71 | 6.84 | 6.84 | 7.09 | 6.7 | 29.94M |
| June 05, 2026 | 6.91 | 7.03 | 7.03 | 7.24 | 6.86 | 47.51M |
| June 04, 2026 | 6.92 | 6.9 | 6.9 | 7.05 | 6.78 | 34.23M |
| June 03, 2026 | 7.14 | 6.98 | 6.98 | 7.17 | 6.93 | 45.16M |
| June 02, 2026 | 7.54 | 7.17 | 7.17 | 7.68 | 7.12 | 75.62M |
| June 01, 2026 | 6.72 | 7.32 | 7.32 | 7.32 | 6.7 | 69.51M |
| May 29, 2026 | 6.9 | 6.65 | 6.65 | 7.01 | 6.61 | 22.1M |
| May 28, 2026 | 6.7 | 6.81 | 6.81 | 6.87 | 6.58 | 23.86M |
| May 27, 2026 | 6.94 | 6.72 | 6.72 | 7.05 | 6.71 | 23.83M |
| May 26, 2026 | 6.99 | 6.93 | 6.93 | 7.05 | 6.8 | 19.14M |
| May 25, 2026 | 7.09 | 7.05 | 7.05 | 7.17 | 6.97 | 20.09M |
| May 22, 2026 | 7.16 | 7.09 | 7.09 | 7.21 | 7.02 | 21.12M |
| May 21, 2026 | 7.58 | 7.12 | 7.12 | 7.58 | 7.1 | 29.98M |
| May 20, 2026 | 7.7 | 7.46 | 7.46 | 7.72 | 7.44 | 24.78M |
| May 19, 2026 | 7.58 | 7.74 | 7.74 | 7.76 | 7.54 | 22.72M |
| May 18, 2026 | 7.58 | 7.58 | 7.58 | 7.65 | 7.49 | 20.09M |
| May 15, 2026 | 7.57 | 7.6 | 7.6 | 7.77 | 7.56 | 23.76M |
| May 14, 2026 | 7.98 | 7.56 | 7.56 | 8 | 7.56 | 29.24M |
| May 13, 2026 | 7.83 | 7.91 | 7.91 | 7.95 | 7.73 | 24.11M |
| May 12, 2026 | 8.05 | 7.83 | 7.83 | 8.06 | 7.79 | 31.29M |
| May 11, 2026 | 8.17 | 8.09 | 8.09 | 8.23 | 8 | 37.96M |
| May 08, 2026 | 8.02 | 8.14 | 8.14 | 8.47 | 7.94 | 59.67M |
| May 07, 2026 | 7.69 | 7.95 | 7.95 | 7.96 | 7.65 | 33.13M |
| May 06, 2026 | 7.55 | 7.66 | 7.66 | 7.71 | 7.55 | 32.05M |
| April 30, 2026 | 7.9 | 7.52 | 7.52 | 7.9 | 7.44 | 55.02M |
| April 29, 2026 | 7.84 | 7.95 | 7.95 | 8.02 | 7.82 | 23.07M |
| April 28, 2026 | 8 | 7.84 | 7.84 | 8.05 | 7.8 | 25.25M |
| April 27, 2026 | 8 | 8.02 | 8.02 | 8.05 | 7.72 | 25.44M |
| April 24, 2026 | 8.07 | 8.03 | 8.03 | 8.1 | 7.9 | 20.48M |
| April 23, 2026 | 8.18 | 8.08 | 8.08 | 8.25 | 8.04 | 18.56M |
| April 22, 2026 | 8.1 | 8.19 | 8.19 | 8.21 | 8.04 | 20.19M |
| April 21, 2026 | 8.2 | 8.11 | 8.11 | 8.21 | 8.04 | 22.29M |
| April 20, 2026 | 8.18 | 8.23 | 8.23 | 8.28 | 8.11 | 20.39M |
| April 17, 2026 | 8.25 | 8.18 | 8.18 | 8.26 | 8.13 | 16.87M |
| April 16, 2026 | 8.11 | 8.24 | 8.24 | 8.26 | 8.11 | 23.5M |
| April 15, 2026 | 8.32 | 8.08 | 8.08 | 8.32 | 8.06 | 19.33M |
| April 14, 2026 | 8.3 | 8.27 | 8.27 | 8.37 | 8.17 | 17.5M |
AD
