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 ¥403.49 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,355.86, while ¥1000 invested 1 year ago would be worth ¥816.82. This corresponds to total returns of -59.65%, 35.59%, -18.32%, respectively, with annualized returns of -8.68%, 6.27%, -18.32%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.07 | 6.03 | 6.03 | 6.12 | 5.96 | 23.54M |
| November 10, 2026 | 5.84 | 6.11 | 6.11 | 6.2 | 5.81 | 43.07M |
| November 09, 2026 | 5.93 | 5.78 | 5.78 | 5.98 | 5.78 | 19.04M |
| November 06, 2026 | 5.88 | 5.9 | 5.9 | 6.04 | 5.86 | 17.82M |
| November 05, 2026 | 5.82 | 6.05 | 6.05 | 6.05 | 5.8 | 27.1M |
| November 04, 2026 | 5.72 | 5.84 | 5.84 | 5.88 | 5.7 | 21.63M |
| November 03, 2026 | 5.73 | 5.71 | 5.71 | 5.83 | 5.67 | 18.42M |
| November 02, 2026 | 5.49 | 5.8 | 5.8 | 5.87 | 5.44 | 36.9M |
| October 30, 2026 | 5.68 | 5.49 | 5.49 | 5.78 | 5.49 | 26.87M |
| October 29, 2026 | 5.89 | 5.79 | 5.79 | 5.96 | 5.79 | 28.71M |
| October 28, 2026 | 6.15 | 6 | 6 | 6.3 | 5.99 | 65M |
| October 27, 2026 | 6.78 | 6.66 | 6.66 | 6.89 | 6.61 | 35.77M |
| October 26, 2026 | 6.7 | 6.8 | 6.8 | 7.05 | 6.68 | 43.56M |
| October 23, 2026 | 6.39 | 6.72 | 6.72 | 6.79 | 6.18 | 49.84M |
| October 22, 2026 | 6.75 | 6.46 | 6.46 | 6.85 | 6.45 | 29.37M |
| October 21, 2026 | 6.7 | 6.78 | 6.78 | 6.87 | 6.65 | 32.49M |
| October 20, 2026 | 6.54 | 6.65 | 6.65 | 6.67 | 6.49 | 21.76M |
| October 19, 2026 | 6.48 | 6.57 | 6.57 | 6.65 | 6.44 | 20.58M |
| October 16, 2026 | 6.76 | 6.53 | 6.53 | 6.85 | 6.47 | 26.43M |
| October 15, 2026 | 6.49 | 6.67 | 6.67 | 6.81 | 6.42 | 24.46M |
| October 14, 2026 | 6.83 | 6.76 | 6.76 | 6.84 | 6.73 | 18.56M |
| October 13, 2026 | 6.68 | 6.85 | 6.85 | 6.92 | 6.61 | 28.58M |
| October 12, 2026 | 6.73 | 6.76 | 6.76 | 6.81 | 6.64 | 21.41M |
| October 09, 2026 | 6.44 | 6.78 | 6.78 | 6.81 | 6.3 | 38.86M |
| October 08, 2026 | 6.53 | 6.46 | 6.46 | 6.59 | 6.42 | 14.28M |
| September 30, 2026 | 6.63 | 6.54 | 6.54 | 6.69 | 6.51 | 19.57M |
| September 29, 2026 | 6.45 | 6.67 | 6.67 | 6.75 | 6.41 | 28.41M |
| September 28, 2026 | 6.54 | 6.47 | 6.47 | 6.59 | 6.41 | 16.99M |
| September 24, 2026 | 6.75 | 6.57 | 6.57 | 6.75 | 6.55 | 21.72M |
| September 23, 2026 | 6.94 | 6.66 | 6.66 | 7.01 | 6.66 | 44.36M |
| September 22, 2026 | 6.8 | 7.01 | 7.01 | 7.26 | 6.8 | 54.87M |
| September 21, 2026 | 6.83 | 6.86 | 6.86 | 6.86 | 6.76 | 27.9M |
| September 18, 2026 | 6.8 | 6.79 | 6.79 | 6.9 | 6.75 | 28.67M |
| September 17, 2026 | 6.74 | 6.73 | 6.73 | 6.88 | 6.66 | 27.53M |
| September 16, 2026 | 6.91 | 6.82 | 6.82 | 6.93 | 6.76 | 43.04M |
| September 15, 2026 | 6.89 | 6.96 | 6.96 | 7.28 | 6.89 | 66.97M |
| September 11, 2026 | 6.89 | 6.8 | 6.8 | 6.92 | 6.7 | 21.4M |
| September 10, 2026 | 6.91 | 6.89 | 6.89 | 6.93 | 6.79 | 20.37M |
| September 09, 2026 | 7.1 | 6.91 | 6.91 | 7.11 | 6.87 | 32.22M |
| September 08, 2026 | 7.09 | 7.1 | 7.1 | 7.15 | 7.01 | 25.23M |
| September 07, 2026 | 7.13 | 7.05 | 7.05 | 7.14 | 7.01 | 35.5M |
| September 04, 2026 | 7.1 | 7.14 | 7.14 | 7.29 | 7.07 | 62.87M |
| September 03, 2026 | 7.16 | 7.02 | 7.02 | 7.22 | 6.99 | 40.22M |
| September 02, 2026 | 7.04 | 7.11 | 7.11 | 7.27 | 7 | 53.35M |
| September 01, 2026 | 6.97 | 7.12 | 7.12 | 7.14 | 6.97 | 72.69M |
| August 31, 2026 | 6.88 | 6.97 | 6.97 | 7.15 | 6.81 | 89.77M |
| August 28, 2026 | 6.6 | 7.05 | 7.05 | 7.05 | 6.57 | 46.91M |
| August 27, 2026 | 6.36 | 6.41 | 6.41 | 6.43 | 6.33 | 16.19M |
| August 26, 2026 | 6.36 | 6.35 | 6.35 | 6.44 | 6.29 | 18.43M |
| August 25, 2026 | 6.18 | 6.36 | 6.36 | 6.37 | 6.15 | 23.25M |
| August 24, 2026 | 6.32 | 6.19 | 6.19 | 6.32 | 6.14 | 17.96M |
| August 21, 2026 | 6.32 | 6.28 | 6.28 | 6.32 | 6.18 | 19.39M |
| August 20, 2026 | 6.46 | 6.33 | 6.33 | 6.47 | 6.27 | 24.69M |
| August 19, 2026 | 6.62 | 6.35 | 6.35 | 6.66 | 6.34 | 44.95M |
| August 18, 2026 | 6.98 | 6.75 | 6.75 | 7.03 | 6.58 | 73.58M |
| August 17, 2026 | 7.13 | 6.92 | 6.92 | 7.17 | 6.75 | 98.23M |
| August 14, 2026 | 6.99 | 7.27 | 7.27 | 7.71 | 6.99 | 134.76M |
| August 13, 2026 | 7.18 | 7.01 | 7.01 | 7.32 | 7.01 | 67.98M |
| August 12, 2026 | 7.11 | 7.18 | 7.18 | 7.36 | 6.99 | 80.97M |
| August 11, 2026 | 7.01 | 7.02 | 7.02 | 7.32 | 6.95 | 64.53M |
AD
