Skip to main content
DHC Software Co.,Ltd. (SHE:002065)
China flag China · Delayed Price · Currency is CNY
10.16
-0.36 (-3.42%)
At close: Dec 5, 2025

DHC Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.4210.4210.0310.1610.16-3.42%125,922,800
Dec 4, 202510.0510.5910.0210.5210.525.94%176,346,900
Dec 3, 202510.0210.059.919.939.93-0.90%42,052,800
Dec 2, 202510.1510.1510.0110.0210.02-1.09%38,961,410
Dec 1, 202510.1210.1710.0710.1310.13-0.20%52,898,400
Nov 28, 202510.1110.1710.0410.1510.150.30%50,743,650
Nov 27, 202510.3210.3710.1110.1210.12-2.50%81,894,980
Nov 26, 202510.5010.6510.3510.3810.38-1.89%115,412,800
Nov 25, 202510.3310.6510.2810.5810.582.12%170,586,800
Nov 24, 202510.2910.459.9010.3610.361.57%117,746,700
Nov 21, 202510.2310.5510.1210.2010.20-2.11%118,814,171
Nov 20, 202510.0910.699.9910.4210.423.68%136,603,200
Nov 19, 202510.2210.259.9810.0510.05-1.66%47,208,140
Nov 18, 202510.3210.3310.1510.2210.22-0.68%60,660,900
Nov 17, 202510.0510.359.9710.2910.291.68%91,103,490
Nov 14, 202510.1510.3810.1210.1210.121.10%102,712,500
Nov 13, 20259.9110.019.8610.0110.011.21%42,432,550
Nov 12, 202510.0310.049.819.899.89-1.59%53,661,700
Nov 11, 202510.0910.1310.0210.0510.05-0.40%38,668,890
Nov 10, 202510.1310.1810.0510.0910.09-0.39%47,981,730
Nov 7, 202510.1310.2310.0810.1310.13-0.49%51,463,700
Nov 6, 202510.2610.2810.0910.1810.18-1.45%70,534,580
Nov 5, 202510.3710.4510.2010.3310.33-2.18%86,231,630
Nov 4, 202510.4510.6810.3510.5610.561.44%132,805,500
Nov 3, 202510.4010.4310.2010.4110.410.68%74,047,730
Oct 31, 202510.3010.4510.2010.3410.342.38%117,594,700
Oct 30, 202510.2310.3310.1010.1010.10-1.17%65,689,750
Oct 29, 202510.0810.2210.0210.2210.220.79%63,333,220
Oct 28, 202510.2010.2810.1310.1410.14-0.98%57,927,390
Oct 27, 202510.4510.4510.1710.2410.24-0.78%78,954,500
Oct 24, 202510.2010.4210.1610.3210.321.28%82,681,720
Oct 23, 20259.9510.219.7710.1910.192.62%95,295,290
Oct 22, 20259.9810.009.889.939.93-1.29%48,880,450
Oct 21, 202510.0110.069.9010.0610.060.50%57,197,970
Oct 20, 202510.0810.139.9110.0110.010.81%55,748,670
Oct 17, 202510.3510.369.929.939.93-5.88%125,301,000
Oct 16, 202510.7110.7410.4510.5510.55-2.13%85,333,490
Oct 15, 202510.4610.9110.3210.7810.782.67%116,470,200
Oct 14, 202510.9110.9910.4510.5010.50-2.69%119,443,100
Oct 13, 202510.3010.9210.2610.7910.791.51%130,567,800
Oct 10, 202510.9610.9610.6210.6310.63-3.45%120,126,100
Oct 9, 202510.7911.1010.6011.0111.012.13%184,147,200
Sep 30, 202510.9011.0010.7410.7810.78-0.74%129,828,100
Sep 29, 202511.0611.1210.6610.8610.863.04%197,952,500
Sep 26, 202511.0011.0910.5310.5410.54-4.70%191,754,400
Sep 25, 202511.3911.5311.0211.0611.06-3.24%258,137,500
Sep 24, 202511.8911.8911.2211.4311.43-6.08%377,938,400
Sep 23, 202511.8812.3511.6112.1712.177.41%616,471,400
Sep 22, 202511.3211.3310.9411.3311.3310.00%228,051,100
Sep 19, 202510.4610.6610.2710.3010.30-2.65%215,550,400
Sep 18, 20259.8710.869.8410.5810.587.19%394,032,900
Sep 17, 20259.909.979.839.879.87-0.90%80,226,580
Sep 16, 20259.849.969.689.969.961.32%124,750,500
Sep 15, 202510.0010.009.779.839.83-6.11%189,421,700
Sep 12, 202510.4910.6210.4210.4710.470.19%100,489,500
Sep 11, 202510.2510.4510.1310.4510.453.47%108,950,100
Sep 10, 202510.1210.2110.0410.1010.10-0.20%54,263,220
Sep 9, 202510.4010.4010.0810.1210.12-2.97%78,549,330
Sep 8, 202510.2310.4910.1610.4310.432.25%92,687,860
Sep 5, 20259.9110.259.8010.2010.203.24%107,759,800
Sep 4, 202510.2210.329.679.889.88-3.23%123,087,700
Sep 3, 202510.5310.5910.1610.2110.21-2.76%114,720,600
Sep 2, 202511.0011.0010.4110.5010.50-5.15%179,145,700
Sep 1, 202511.3311.5211.0011.0711.07-1.95%174,101,300
Aug 29, 202511.8111.8211.2711.2911.29-3.26%177,957,500
Aug 28, 202511.2511.6811.1111.6711.673.18%263,780,300
Aug 27, 202511.1012.0010.8211.3111.313.38%353,790,400
Aug 26, 202510.6311.0910.5910.9410.941.86%200,608,900
Aug 25, 202510.9211.3210.6510.7410.741.80%282,642,400
Aug 22, 202510.1510.6410.1310.5510.554.56%218,041,800
Aug 21, 202510.2410.2810.0110.0910.09-1.27%106,633,300
Aug 20, 202510.2210.269.9610.2210.220.39%159,311,800
Aug 19, 20259.9210.299.7910.1810.182.93%220,334,500
Aug 18, 20259.709.989.689.899.892.17%159,377,200
Aug 15, 20259.589.699.559.689.680.52%100,800,800
Aug 14, 20259.739.809.519.639.630.21%161,255,500
Aug 13, 20259.439.759.389.619.611.80%153,997,200
Aug 12, 20259.429.509.349.449.44-0.11%64,896,270
Aug 11, 20259.339.529.319.459.451.29%73,787,580
Aug 8, 20259.539.539.329.339.33-2.20%85,143,590
Aug 7, 20259.639.749.539.549.54-0.93%82,857,330
Aug 6, 20259.359.739.309.639.632.77%144,652,200
Aug 5, 20259.379.419.339.379.370.11%40,665,300
Aug 4, 20259.309.389.239.369.36-47,868,830
Aug 1, 20259.289.489.269.369.360.97%68,772,180
Jul 31, 20259.329.439.269.279.27-1.17%61,087,990
Jul 30, 20259.489.529.359.389.38-1.68%60,089,540
Jul 29, 20259.559.569.419.549.54-0.73%69,852,670
Jul 28, 20259.679.709.529.619.61-0.41%85,700,900
Jul 25, 20259.599.699.509.659.650.94%92,710,760
Jul 24, 20259.459.629.439.569.561.16%83,556,620
Jul 23, 20259.339.679.289.459.451.07%117,476,200
Jul 22, 20259.489.489.329.359.35-1.58%70,731,900
Jul 21, 20259.469.519.409.509.500.32%49,892,100
Jul 18, 20259.529.589.449.479.47-0.32%57,258,490
Jul 17, 20259.369.559.329.509.501.06%85,079,430
Jul 16, 20259.499.559.359.409.40-1.05%68,681,910
Jul 15, 20259.339.559.249.509.501.60%88,088,230
Jul 14, 20259.409.439.309.359.35-0.85%44,750,900
Jul 11, 20259.339.489.259.439.430.86%70,247,860