DHC Software Co.,Ltd. (SHE:002065)
China · Delayed Price · Currency is CNY 10.20
+0.32 (3.24%)
Sep 5, 2025, 2:45 PM CST
DHC Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 9.52 | 9.58 | 9.44 | 9.47 | 9.47 | -0.32% | 57,258,491 |
| Jul 17, 2025 | 9.36 | 9.55 | 9.32 | 9.50 | 9.50 | 1.06% | 85,079,436 |
| Jul 16, 2025 | 9.49 | 9.55 | 9.35 | 9.40 | 9.40 | -1.05% | 68,681,915 |
| Jul 15, 2025 | 9.33 | 9.55 | 9.24 | 9.50 | 9.50 | 1.60% | 88,088,232 |
| Jul 14, 2025 | 9.40 | 9.43 | 9.30 | 9.35 | 9.35 | -0.85% | 44,750,900 |
| Jul 11, 2025 | 9.33 | 9.48 | 9.25 | 9.43 | 9.43 | 0.86% | 70,247,866 |
| Jul 10, 2025 | 9.32 | 9.39 | 9.26 | 9.35 | 9.30 | 0.21% | 38,725,532 |
| Jul 9, 2025 | 9.44 | 9.45 | 9.31 | 9.33 | 9.28 | -1.06% | 45,442,486 |
| Jul 8, 2025 | 9.27 | 9.46 | 9.27 | 9.43 | 9.38 | 1.51% | 52,703,104 |
| Jul 7, 2025 | 9.33 | 9.36 | 9.26 | 9.29 | 9.24 | -0.54% | 37,718,000 |
| Jul 4, 2025 | 9.43 | 9.49 | 9.30 | 9.34 | 9.29 | -1.06% | 55,807,100 |
| Jul 3, 2025 | 9.39 | 9.49 | 9.36 | 9.44 | 9.39 | 0.43% | 55,250,633 |
| Jul 2, 2025 | 9.57 | 9.75 | 9.35 | 9.40 | 9.35 | -2.49% | 83,935,824 |
| Jul 1, 2025 | 9.78 | 9.89 | 9.56 | 9.64 | 9.59 | 0.42% | 114,962,022 |
| Jun 30, 2025 | 9.75 | 9.75 | 9.55 | 9.60 | 9.55 | -1.44% | 128,018,235 |