DHC Software Co.,Ltd. (SHE:002065)
China · Delayed Price · Currency is CNY 9.67
+0.18 (1.90%)
At close: Feb 27, 2026
DHC Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.45 | 9.73 | 9.45 | 9.67 | 9.67 | 1.90% | 67,804,760 |
| Feb 26, 2026 | 9.48 | 9.57 | 9.42 | 9.49 | 9.49 | 0.11% | 47,891,580 |
| Feb 25, 2026 | 9.54 | 9.59 | 9.46 | 9.48 | 9.48 | -0.42% | 46,185,200 |
| Feb 24, 2026 | 9.70 | 9.75 | 9.50 | 9.52 | 9.52 | -1.04% | 41,742,250 |
| Feb 13, 2026 | 9.70 | 9.81 | 9.60 | 9.62 | 9.62 | -1.23% | 41,846,000 |
| Feb 12, 2026 | 9.65 | 9.79 | 9.61 | 9.74 | 9.74 | 0.62% | 36,687,247 |
| Feb 11, 2026 | 9.75 | 9.83 | 9.66 | 9.68 | 9.68 | -0.92% | 33,848,130 |
| Feb 10, 2026 | 9.64 | 9.87 | 9.64 | 9.77 | 9.77 | 1.35% | 54,451,360 |
| Feb 9, 2026 | 9.53 | 9.64 | 9.51 | 9.64 | 9.64 | 2.55% | 41,548,330 |
| Feb 6, 2026 | 9.35 | 9.51 | 9.26 | 9.40 | 9.40 | -0.32% | 37,946,300 |
| Feb 5, 2026 | 9.50 | 9.53 | 9.41 | 9.43 | 9.43 | -1.57% | 37,698,690 |
| Feb 4, 2026 | 9.67 | 9.67 | 9.48 | 9.58 | 9.58 | -1.74% | 53,622,960 |
| Feb 3, 2026 | 9.57 | 9.75 | 9.48 | 9.75 | 9.75 | 3.07% | 56,781,730 |
| Feb 2, 2026 | 9.82 | 9.88 | 9.44 | 9.46 | 9.46 | -2.47% | 67,306,830 |
| Jan 30, 2026 | 9.91 | 10.05 | 9.66 | 9.70 | 9.70 | -2.90% | 76,982,130 |
| Jan 29, 2026 | 9.92 | 10.19 | 9.76 | 9.99 | 9.99 | - | 89,066,780 |
| Jan 28, 2026 | 10.05 | 10.15 | 9.98 | 9.99 | 9.99 | -0.60% | 63,283,160 |
| Jan 27, 2026 | 10.13 | 10.20 | 9.87 | 10.05 | 10.05 | -2.24% | 92,147,450 |
| Jan 26, 2026 | 10.40 | 10.54 | 10.01 | 10.28 | 10.28 | 2.09% | 140,208,000 |
| Jan 23, 2026 | 10.00 | 10.09 | 9.96 | 10.07 | 10.07 | 0.80% | 65,243,522 |
| Jan 22, 2026 | 9.90 | 10.07 | 9.88 | 9.99 | 9.99 | 1.22% | 68,410,342 |
| Jan 21, 2026 | 9.80 | 9.98 | 9.76 | 9.87 | 9.87 | -0.10% | 60,094,650 |
| Jan 20, 2026 | 10.09 | 10.15 | 9.80 | 9.88 | 9.88 | -1.59% | 92,079,629 |
| Jan 19, 2026 | 10.06 | 10.19 | 10.00 | 10.04 | 10.04 | -1.18% | 79,512,694 |
| Jan 16, 2026 | 10.51 | 10.58 | 10.10 | 10.16 | 10.16 | -3.33% | 135,093,100 |
| Jan 15, 2026 | 10.88 | 10.90 | 10.40 | 10.51 | 10.51 | -3.49% | 198,550,100 |
| Jan 14, 2026 | 10.15 | 11.19 | 10.13 | 10.89 | 10.89 | 7.08% | 375,572,900 |
| Jan 13, 2026 | 10.46 | 10.50 | 10.07 | 10.17 | 10.17 | -1.83% | 157,146,683 |
| Jan 12, 2026 | 9.99 | 10.39 | 9.99 | 10.36 | 10.36 | 5.07% | 172,768,900 |
| Jan 9, 2026 | 9.60 | 9.87 | 9.55 | 9.86 | 9.86 | 2.28% | 107,922,513 |
| Jan 8, 2026 | 9.42 | 9.75 | 9.39 | 9.64 | 9.64 | 2.23% | 94,971,110 |
| Jan 7, 2026 | 9.48 | 9.55 | 9.37 | 9.43 | 9.43 | -0.21% | 68,403,810 |
| Jan 6, 2026 | 9.31 | 9.45 | 9.29 | 9.45 | 9.45 | 1.50% | 66,957,060 |
| Jan 5, 2026 | 9.17 | 9.31 | 9.11 | 9.31 | 9.31 | 1.75% | 59,132,060 |
| Dec 31, 2025 | 9.12 | 9.18 | 9.05 | 9.15 | 9.15 | 0.66% | 41,416,460 |
| Dec 30, 2025 | 9.08 | 9.16 | 9.07 | 9.09 | 9.09 | -0.22% | 33,037,460 |
| Dec 29, 2025 | 9.19 | 9.21 | 9.10 | 9.11 | 9.11 | -0.87% | 36,038,800 |
| Dec 26, 2025 | 9.17 | 9.21 | 9.11 | 9.19 | 9.19 | 0.33% | 42,582,760 |
| Dec 25, 2025 | 9.13 | 9.18 | 9.09 | 9.16 | 9.16 | 0.33% | 35,637,480 |
| Dec 24, 2025 | 9.10 | 9.15 | 9.06 | 9.13 | 9.13 | 0.33% | 30,879,810 |
| Dec 23, 2025 | 9.23 | 9.24 | 9.09 | 9.10 | 9.10 | -1.94% | 36,457,350 |
| Dec 22, 2025 | 9.13 | 9.39 | 9.11 | 9.28 | 9.28 | 1.75% | 51,276,090 |
| Dec 19, 2025 | 9.08 | 9.17 | 9.08 | 9.12 | 9.12 | 0.66% | 33,053,420 |
| Dec 18, 2025 | 9.07 | 9.18 | 9.03 | 9.06 | 9.06 | -0.98% | 32,625,270 |
| Dec 17, 2025 | 9.01 | 9.22 | 8.94 | 9.15 | 9.15 | 0.99% | 51,058,900 |
| Dec 16, 2025 | 9.51 | 9.51 | 9.06 | 9.06 | 9.06 | -4.83% | 78,273,770 |
| Dec 15, 2025 | 9.84 | 9.84 | 9.51 | 9.52 | 9.52 | -4.13% | 78,993,920 |
| Dec 12, 2025 | 9.89 | 9.98 | 9.81 | 9.93 | 9.93 | 0.20% | 44,888,860 |
| Dec 11, 2025 | 10.00 | 10.02 | 9.90 | 9.91 | 9.91 | -1.10% | 46,304,710 |
| Dec 10, 2025 | 9.97 | 10.06 | 9.90 | 10.02 | 10.02 | 0.30% | 44,551,570 |