Skip to main content
DHC Software Co.,Ltd. (SHE:002065)
China flag China · Delayed Price · Currency is CNY
8.14
-0.22 (-2.63%)
Apr 28, 2026, 3:04 PM CST

DHC Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.358.358.158.16--2.39%22,333,000
Apr 27, 20268.318.418.198.368.360.60%29,601,070
Apr 24, 20268.318.458.158.318.31-0.24%35,805,850
Apr 23, 20268.408.508.308.338.33-1.42%27,457,690
Apr 22, 20268.218.488.218.458.451.08%38,356,560
Apr 21, 20268.458.478.318.368.36-1.65%31,547,470
Apr 20, 20268.448.538.418.508.500.59%27,690,250
Apr 17, 20268.438.498.398.458.45-0.24%26,220,790
Apr 16, 20268.358.508.358.478.471.44%33,647,190
Apr 15, 20268.468.498.348.358.35-0.95%29,413,720
Apr 14, 20268.448.528.348.438.430.96%30,924,100
Apr 13, 20268.298.388.268.358.350.12%27,197,180
Apr 10, 20268.328.468.328.348.341.96%39,375,190
Apr 9, 20268.268.298.178.188.18-2.04%31,996,382
Apr 8, 20268.008.368.008.358.356.51%60,361,560
Apr 7, 20267.887.927.817.847.84-16,138,792
Apr 3, 20267.978.007.817.847.84-1.26%19,016,600
Apr 2, 20268.068.087.907.947.94-1.98%24,134,190
Apr 1, 20268.098.128.058.108.101.76%26,019,270
Mar 31, 20268.008.107.947.967.96-0.62%23,762,760
Mar 30, 20267.848.017.768.018.010.38%28,135,150
Mar 27, 20267.818.027.787.987.980.76%20,740,118
Mar 26, 20268.128.167.907.927.92-2.58%27,987,050
Mar 25, 20267.998.207.998.138.131.75%37,835,640
Mar 24, 20267.898.007.757.997.993.10%37,052,940
Mar 23, 20268.208.207.667.757.75-6.17%58,078,190
Mar 20, 20268.638.688.268.268.26-4.07%41,233,870
Mar 19, 20268.668.738.598.618.61-1.94%31,263,990
Mar 18, 20268.728.798.658.788.781.04%28,318,410
Mar 17, 20268.868.888.688.698.69-1.47%32,932,620
Mar 16, 20268.838.838.738.828.82-0.11%26,394,100
Mar 13, 20268.978.988.828.838.83-2.00%36,199,590
Mar 12, 20269.079.148.969.019.01-0.77%33,687,580
Mar 11, 20269.209.229.089.089.08-1.20%39,943,250
Mar 10, 20269.169.359.069.199.191.32%60,335,600
Mar 9, 20268.839.108.689.079.071.80%57,369,530
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