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 ¥437.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,471.22, while ¥1000 invested 1 year ago would be worth ¥947.8. This corresponds to total returns of -56.25%, 47.12%, -5.22%, respectively, with annualized returns of -7.93%, 8.02%, -5.22%.
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 31, 2026 | 6.5 | 6.9 | 6.9 | 7.1 | 6.49 | 109.44M |
| July 30, 2026 | 6.58 | 6.8 | 6.8 | 7.06 | 6.5 | 106.47M |
| July 29, 2026 | 6.66 | 6.67 | 6.67 | 7.11 | 6.57 | 123.52M |
| July 28, 2026 | 5.83 | 6.47 | 6.47 | 6.47 | 5.8 | 46.11M |
| July 27, 2026 | 5.71 | 5.88 | 5.88 | 5.88 | 5.65 | 18.75M |
| July 23, 2026 | 5.87 | 6.07 | 6.07 | 6.12 | 5.8 | 36.99M |
| July 22, 2026 | 5.83 | 5.95 | 5.95 | 6.02 | 5.68 | 40.72M |
| July 21, 2026 | 5.8 | 5.88 | 5.88 | 5.88 | 5.6 | 32.55M |
| July 20, 2026 | 5.7 | 5.8 | 5.8 | 5.89 | 5.68 | 29.88M |
| July 17, 2026 | 5.88 | 5.66 | 5.66 | 5.97 | 5.61 | 30.9M |
| July 16, 2026 | 5.7 | 5.87 | 5.87 | 5.93 | 5.68 | 31.37M |
| July 15, 2026 | 5.6 | 5.76 | 5.76 | 5.9 | 5.57 | 31.7M |
| July 14, 2026 | 5.78 | 5.66 | 5.66 | 5.79 | 5.53 | 33.3M |
| July 13, 2026 | 5.7 | 5.86 | 5.86 | 6.1 | 5.47 | 49.41M |
| 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 |
AD
