DHC Software Co.,Ltd. (SHE:002065)
China
· Delayed Price · Currency is CNY 10.54
-0.52 (-4.70%)
Sep 26, 2025, 3:04 PM CST
DHC Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.00 | 11.09 | 10.53 | 10.54 | 10.54 | -4.70% | 193,223,249 |
| Sep 25, 2025 | 11.39 | 11.53 | 11.02 | 11.06 | 11.06 | -3.24% | 260,431,494 |
| Sep 24, 2025 | 11.89 | 11.89 | 11.22 | 11.43 | 11.43 | -6.08% | 381,257,339 |
| Sep 23, 2025 | 11.88 | 12.35 | 11.61 | 12.17 | 12.17 | 7.41% | 616,471,473 |
| Sep 22, 2025 | 11.32 | 11.33 | 10.94 | 11.33 | 11.33 | 10.00% | 228,313,138 |
| Sep 19, 2025 | 10.46 | 10.66 | 10.27 | 10.30 | 10.30 | -2.65% | 218,975,172 |
| Sep 18, 2025 | 9.87 | 10.86 | 9.84 | 10.58 | 10.58 | 7.19% | 396,296,050 |
| Sep 17, 2025 | 9.90 | 9.97 | 9.83 | 9.87 | 9.87 | -0.90% | 80,872,485 |
| Sep 16, 2025 | 9.84 | 9.96 | 9.68 | 9.96 | 9.96 | 1.32% | 126,129,592 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.77 | 9.83 | 9.83 | -6.11% | 191,171,662 |
| Sep 12, 2025 | 10.49 | 10.62 | 10.42 | 10.47 | 10.47 | 0.19% | 100,489,535 |
| Sep 11, 2025 | 10.25 | 10.45 | 10.13 | 10.45 | 10.45 | 3.47% | 110,888,167 |
| Sep 10, 2025 | 10.12 | 10.21 | 10.04 | 10.10 | 10.10 | -0.20% | 55,261,024 |
| Sep 9, 2025 | 10.40 | 10.40 | 10.08 | 10.12 | 10.12 | -2.97% | 79,336,334 |
| Sep 8, 2025 | 10.23 | 10.49 | 10.16 | 10.43 | 10.43 | 2.25% | 94,193,160 |
| Sep 5, 2025 | 9.91 | 10.25 | 9.80 | 10.20 | 10.20 | 3.24% | 107,759,836 |
| Sep 4, 2025 | 10.22 | 10.32 | 9.67 | 9.88 | 9.88 | -3.23% | 123,916,554 |
| Sep 3, 2025 | 10.53 | 10.59 | 10.16 | 10.21 | 10.21 | -2.76% | 115,631,141 |
| Sep 2, 2025 | 11.00 | 11.00 | 10.41 | 10.50 | 10.50 | -5.15% | 179,145,793 |
| Sep 1, 2025 | 11.33 | 11.52 | 11.00 | 11.07 | 11.07 | -1.95% | 175,092,566 |
| Aug 29, 2025 | 11.81 | 11.82 | 11.27 | 11.29 | 11.29 | -3.26% | 177,957,536 |
| Aug 28, 2025 | 11.25 | 11.68 | 11.11 | 11.67 | 11.67 | 3.18% | 268,913,507 |
| Aug 27, 2025 | 11.10 | 12.00 | 10.82 | 11.31 | 11.31 | 3.38% | 357,374,967 |
| Aug 26, 2025 | 10.63 | 11.09 | 10.59 | 10.94 | 10.94 | 1.86% | 202,721,602 |
| Aug 25, 2025 | 10.92 | 11.32 | 10.65 | 10.74 | 10.74 | 1.80% | 285,344,741 |
| Aug 22, 2025 | 10.15 | 10.64 | 10.13 | 10.55 | 10.55 | 4.56% | 222,504,917 |
| Aug 21, 2025 | 10.24 | 10.28 | 10.01 | 10.09 | 10.09 | -1.27% | 107,526,074 |
| Aug 20, 2025 | 10.22 | 10.26 | 9.96 | 10.22 | 10.22 | 0.39% | 159,311,852 |
| Aug 19, 2025 | 9.92 | 10.29 | 9.79 | 10.18 | 10.18 | 2.93% | 222,330,537 |
| Aug 18, 2025 | 9.70 | 9.98 | 9.68 | 9.89 | 9.89 | 2.17% | 159,377,285 |
| Aug 15, 2025 | 9.58 | 9.69 | 9.55 | 9.68 | 9.68 | 0.52% | 102,227,388 |
| Aug 14, 2025 | 9.73 | 9.80 | 9.51 | 9.63 | 9.63 | 0.21% | 162,244,139 |
| Aug 13, 2025 | 9.43 | 9.75 | 9.38 | 9.61 | 9.61 | 1.80% | 155,243,486 |
| Aug 12, 2025 | 9.42 | 9.50 | 9.34 | 9.44 | 9.44 | -0.11% | 65,484,370 |
| Aug 11, 2025 | 9.33 | 9.52 | 9.31 | 9.45 | 9.45 | 1.29% | 74,436,582 |
| Aug 8, 2025 | 9.53 | 9.53 | 9.32 | 9.33 | 9.33 | -2.20% | 86,082,797 |
| Aug 7, 2025 | 9.63 | 9.74 | 9.53 | 9.54 | 9.54 | -0.93% | 83,476,736 |
| Aug 6, 2025 | 9.35 | 9.73 | 9.30 | 9.63 | 9.63 | 2.77% | 146,170,173 |
| Aug 5, 2025 | 9.37 | 9.41 | 9.33 | 9.37 | 9.37 | 0.11% | 41,435,600 |
| Aug 4, 2025 | 9.30 | 9.38 | 9.23 | 9.36 | 9.36 | - | 48,582,539 |
| Aug 1, 2025 | 9.28 | 9.48 | 9.26 | 9.36 | 9.36 | 0.97% | 69,464,788 |
| Jul 31, 2025 | 9.32 | 9.43 | 9.26 | 9.27 | 9.27 | -1.17% | 61,087,995 |
| Jul 30, 2025 | 9.48 | 9.52 | 9.35 | 9.38 | 9.38 | -1.68% | 60,089,549 |
| Jul 29, 2025 | 9.55 | 9.56 | 9.41 | 9.54 | 9.54 | -0.73% | 70,605,878 |
| Jul 28, 2025 | 9.67 | 9.70 | 9.52 | 9.61 | 9.61 | -0.41% | 86,458,701 |
| Jul 25, 2025 | 9.59 | 9.69 | 9.50 | 9.65 | 9.65 | 0.94% | 94,338,149 |
| Jul 24, 2025 | 9.45 | 9.62 | 9.43 | 9.56 | 9.56 | 1.16% | 85,024,623 |
| Jul 23, 2025 | 9.33 | 9.67 | 9.28 | 9.45 | 9.45 | 1.07% | 118,309,532 |
| Jul 22, 2025 | 9.48 | 9.48 | 9.32 | 9.35 | 9.35 | -1.58% | 71,293,700 |
| Jul 21, 2025 | 9.46 | 9.51 | 9.40 | 9.50 | 9.50 | 0.32% | 49,892,100 |