Stock listing
Shenzhen:002279 Beijing Join-Cheer Software Co., Ltd. (久其软件) 股价
Follow Beijing Join-Cheer Software Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002279
¥5.49 CNY -0.30 (-5.2%)
Close on Oct 30, 2026
- Day range
- ¥5.49 – ¥5.78 CNYOct 30, 2026
- Volume
- 26.82M sharesOct 30, 2026
- Market cap
- ¥4.73B CNYAt the close on Oct 30, 2026 · price × 862.2M shares outstanding
- 52-week range
- ¥5.43 – ¥11.31 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥313.9M CNYMedian day 35.75M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002279 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.49 | -0.30 | -5.2% | ¥5.78 | ¥5.78 | ¥5.49 | 26,815,312 | |
| ¥5.79 | -0.21 | -3.5% | ¥5.89 | ¥5.96 | ¥5.79 | 28,204,175 | |
| ¥6.00 | -0.66 | -9.9% | ¥6.15 | ¥6.30 | ¥5.99 | 64,644,978 | |
| ¥6.66 | -0.14 | -2.1% | ¥6.78 | ¥6.89 | ¥6.61 | 35,753,500 | |
| ¥6.80 | +0.08 | +1.2% | ¥6.70 | ¥7.05 | ¥6.68 | 42,829,400 | |
| ¥6.72 | +0.26 | +4.0% | ¥6.39 | ¥6.79 | ¥6.18 | 49,420,313 | |
| ¥6.46 | -0.32 | -4.7% | ¥6.75 | ¥6.85 | ¥6.45 | 28,996,885 | |
| ¥6.78 | +0.13 | +2.0% | ¥6.70 | ¥6.87 | ¥6.65 | 32,064,299 | |
| ¥6.65 | +0.08 | +1.2% | ¥6.54 | ¥6.67 | ¥6.49 | 21,316,665 | |
| ¥6.57 | +0.04 | +0.6% | ¥6.48 | ¥6.65 | ¥6.44 | 20,276,665 | |
| ¥6.53 | -0.14 | -2.1% | ¥6.76 | ¥6.85 | ¥6.47 | 26,208,095 | |
| ¥6.67 | -0.09 | -1.3% | ¥6.49 | ¥6.81 | ¥6.42 | 24,224,900 | |
| ¥6.76 | -0.09 | -1.3% | ¥6.83 | ¥6.84 | ¥6.73 | 18,420,160 | |
| ¥6.85 | +0.09 | +1.3% | ¥6.68 | ¥6.92 | ¥6.61 | 28,569,801 | |
| ¥6.76 | -0.02 | -0.3% | ¥6.73 | ¥6.81 | ¥6.64 | 21,072,797 | |
| ¥6.78 | +0.32 | +5.0% | ¥6.44 | ¥6.81 | ¥6.30 | 38,501,941 | |
| ¥6.46 | -0.08 | -1.2% | ¥6.53 | ¥6.59 | ¥6.42 | 14,139,191 | |
| ¥6.54 | -0.13 | -1.9% | ¥6.63 | ¥6.69 | ¥6.51 | 19,163,600 | |
| ¥6.67 | +0.20 | +3.1% | ¥6.45 | ¥6.75 | ¥6.41 | 27,988,049 | |
| ¥6.47 | -0.10 | -1.5% | ¥6.54 | ¥6.59 | ¥6.41 | 16,596,076 | |
| ¥6.57 | -0.09 | -1.4% | ¥6.75 | ¥6.75 | ¥6.55 | 21,700,328 | |
| ¥6.66 | -0.35 | -5.0% | ¥6.94 | ¥7.01 | ¥6.66 | 43,710,152 | |
| ¥7.01 | +0.15 | +2.2% | ¥6.97 | ¥7.26 | ¥6.88 | 54,245,508 | |
| ¥6.86 | +0.07 | +1.0% | ¥6.83 | ¥6.86 | ¥6.76 | 27,873,244 | |
| ¥6.79 | +0.06 | +0.9% | ¥6.80 | ¥6.90 | ¥6.75 | 28,325,520 | |
| ¥6.73 | -0.09 | -1.3% | ¥6.74 | ¥6.88 | ¥6.66 | 26,887,225 | |
| ¥6.82 | -0.14 | -2.0% | ¥6.91 | ¥6.93 | ¥6.76 | 42,387,777 | |
| ¥6.96 | -0.15 | -2.1% | ¥7.19 | ¥7.28 | ¥6.93 | 66,369,242 | |
| ¥7.11 | +0.31 | +4.6% | ¥6.85 | ¥7.48 | ¥6.85 | 99,436,047 | |
| ¥6.80 | -0.09 | -1.3% | ¥6.89 | ¥6.92 | ¥6.70 | 21,362,301 | |
| ¥6.89 | -0.02 | -0.3% | ¥6.91 | ¥6.93 | ¥6.79 | 20,349,184 | |
| ¥6.91 | -0.19 | -2.7% | ¥7.10 | ¥7.11 | ¥6.87 | 31,870,801 | |
| ¥7.10 | +0.05 | +0.7% | ¥7.09 | ¥7.15 | ¥7.01 | 24,631,088 | |
| ¥7.05 | -0.09 | -1.3% | ¥7.13 | ¥7.14 | ¥7.01 | 35,065,578 | |
| ¥7.14 | +0.12 | +1.7% | ¥7.10 | ¥7.29 | ¥7.07 | 62,311,344 | |
| ¥7.02 | -0.09 | -1.3% | ¥7.16 | ¥7.22 | ¥6.99 | 40,188,438 | |
| ¥7.11 | -0.01 | -0.1% | ¥7.04 | ¥7.27 | ¥7.00 | 52,846,992 | |
| ¥7.12 | +0.15 | +2.2% | ¥6.97 | ¥7.14 | ¥6.97 | 71,924,125 | |
| ¥6.97 | -0.08 | -1.1% | ¥6.88 | ¥7.15 | ¥6.81 | 88,307,328 | |
| ¥7.05 | +0.64 | +10.0% | ¥6.60 | ¥7.05 | ¥6.57 | 46,503,094 | |
| ¥6.41 | +0.06 | +0.9% | ¥6.36 | ¥6.43 | ¥6.33 | 15,939,430 | |
| ¥6.35 | -0.01 | -0.2% | ¥6.36 | ¥6.44 | ¥6.29 | 18,204,699 | |
| ¥6.36 | +0.17 | +2.7% | ¥6.18 | ¥6.37 | ¥6.15 | 22,850,584 | |
| ¥6.19 | -0.09 | -1.4% | ¥6.30 | ¥6.30 | ¥6.14 | 17,709,240 | |
| ¥6.28 | -0.05 | -0.8% | ¥6.32 | ¥6.32 | ¥6.18 | 18,900,793 | |
| ¥6.33 | -0.02 | -0.3% | ¥6.46 | ¥6.47 | ¥6.27 | 24,331,260 | |
| ¥6.35 | -0.40 | -5.9% | ¥6.62 | ¥6.66 | ¥6.34 | 43,955,727 | |
| ¥6.75 | -0.17 | -2.5% | ¥6.98 | ¥7.03 | ¥6.58 | 72,745,992 | |
| ¥6.92 | -0.35 | -4.8% | ¥7.13 | ¥7.17 | ¥6.75 | 96,976,242 | |
| ¥7.27 | +0.26 | +3.7% | ¥6.99 | ¥7.71 | ¥6.99 | 133,086,844 | |
| ¥7.01 | -0.17 | -2.4% | ¥7.18 | ¥7.32 | ¥7.01 | 67,317,914 | |
| ¥7.18 | +0.16 | +2.3% | ¥7.11 | ¥7.36 | ¥6.99 | 79,790,289 | |
| ¥7.02 | -0.04 | -0.6% | ¥7.01 | ¥7.32 | ¥6.95 | 63,852,473 | |
| ¥7.06 | +0.23 | +3.4% | ¥6.83 | ¥7.07 | ¥6.75 | 60,631,316 | |
| ¥6.83 | -0.15 | -2.1% | ¥6.90 | ¥6.97 | ¥6.61 | 63,424,141 | |
| ¥6.98 | -0.01 | -0.1% | ¥6.88 | ¥7.15 | ¥6.82 | 68,258,305 | |
| ¥6.99 | -0.01 | -0.1% | ¥6.93 | ¥7.27 | ¥6.90 | 85,213,938 | |
| ¥7.00 | +0.10 | +1.4% | ¥6.91 | ¥7.08 | ¥6.85 | 75,089,188 | |
| ¥6.90 | 0.00 | 0.0% | ¥6.92 | ¥7.00 | ¥6.73 | 65,245,137 | |
| ¥6.90 | +0.10 | +1.5% | ¥6.50 | ¥7.10 | ¥6.49 | 107,884,469 | |
| ¥6.80 | +0.13 | +1.9% | ¥6.58 | ¥7.06 | ¥6.50 | 105,619,602 |
- Ticker
- Shenzhen:002279
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Shenzhen
- Currency
- CNY
Beijing Join-Cheer Software Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about Beijing Join-Cheer Software Co., Ltd.