Skip to main content
DHC Software Co.,Ltd. (SHE:002065)
China flag China · Delayed Price · Currency is CNY
9.07
+0.16 (1.80%)
Mar 9, 2026, 3:04 PM CST

DHC Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.788.928.728.918.911.14%37,100,390
Mar 5, 20268.808.888.758.818.811.73%51,717,330
Mar 4, 20268.778.898.628.668.66-2.15%51,673,539
Mar 3, 20269.249.298.848.858.85-4.01%75,021,390
Mar 2, 20269.459.539.199.229.22-4.65%79,609,710
Feb 27, 20269.459.739.459.679.671.90%67,804,760
Feb 26, 20269.489.579.429.499.490.11%47,891,580
Feb 25, 20269.549.599.469.489.48-0.42%46,185,200
Feb 24, 20269.709.759.509.529.52-1.04%41,742,250
Feb 13, 20269.709.819.609.629.62-1.23%41,846,000
Feb 12, 20269.659.799.619.749.740.62%36,687,247
Feb 11, 20269.759.839.669.689.68-0.92%33,848,130
Feb 10, 20269.649.879.649.779.771.35%54,451,360
Feb 9, 20269.539.649.519.649.642.55%41,548,330
Feb 6, 20269.359.519.269.409.40-0.32%37,946,300
Feb 5, 20269.509.539.419.439.43-1.57%37,698,690
Feb 4, 20269.679.679.489.589.58-1.74%53,622,960
Feb 3, 20269.579.759.489.759.753.07%56,781,730
Feb 2, 20269.829.889.449.469.46-2.47%67,306,830
Jan 30, 20269.9110.059.669.709.70-2.90%76,982,130
Jan 29, 20269.9210.199.769.999.99-89,066,780
Jan 28, 202610.0510.159.989.999.99-0.60%63,283,160
Jan 27, 202610.1310.209.8710.0510.05-2.24%92,147,450
Jan 26, 202610.4010.5410.0110.2810.282.09%140,208,000
Jan 23, 202610.0010.099.9610.0710.070.80%65,243,522
Jan 22, 20269.9010.079.889.999.991.22%68,410,342
Jan 21, 20269.809.989.769.879.87-0.10%60,094,650
Jan 20, 202610.0910.159.809.889.88-1.59%92,079,629
Jan 19, 202610.0610.1910.0010.0410.04-1.18%79,512,694
Jan 16, 202610.5110.5810.1010.1610.16-3.33%135,093,100
Jan 15, 202610.8810.9010.4010.5110.51-3.49%198,550,100
Jan 14, 202610.1511.1910.1310.8910.897.08%375,572,900
Jan 13, 202610.4610.5010.0710.1710.17-1.83%157,146,683
Jan 12, 20269.9910.399.9910.3610.365.07%172,768,900
Jan 9, 20269.609.879.559.869.862.28%107,922,513
Jan 8, 20269.429.759.399.649.642.23%94,971,110
Jan 7, 20269.489.559.379.439.43-0.21%68,403,810
Jan 6, 20269.319.459.299.459.451.50%66,957,060
Jan 5, 20269.179.319.119.319.311.75%59,132,060
Dec 31, 20259.129.189.059.159.150.66%41,416,460
Dec 30, 20259.089.169.079.099.09-0.22%33,037,460
Dec 29, 20259.199.219.109.119.11-0.87%36,038,800
Dec 26, 20259.179.219.119.199.190.33%42,582,760
Dec 25, 20259.139.189.099.169.160.33%35,637,480
Dec 24, 20259.109.159.069.139.130.33%30,879,810
Dec 23, 20259.239.249.099.109.10-1.94%36,457,350
Dec 22, 20259.139.399.119.289.281.75%51,276,090
Dec 19, 20259.089.179.089.129.120.66%33,053,420
Dec 18, 20259.079.189.039.069.06-0.98%32,625,270
Dec 17, 20259.019.228.949.159.150.99%51,058,900
Dec 16, 20259.519.519.069.069.06-4.83%78,273,770
Dec 15, 20259.849.849.519.529.52-4.13%78,993,920
Dec 12, 20259.899.989.819.939.930.20%44,888,860
Dec 11, 202510.0010.029.909.919.91-1.10%46,304,710
Dec 10, 20259.9710.069.9010.0210.020.30%44,551,570
Dec 9, 202510.0510.079.989.999.99-1.09%58,049,860
Dec 8, 202510.1110.1510.0210.1010.10-0.59%80,372,260
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