DHC Software Co.,Ltd. (SHE:002065)
China · Delayed Price · Currency is CNY 8.23
+0.09 (1.11%)
Apr 29, 2026, 3:04 PM CST
DHC Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.31 | 8.31 | 8.11 | 8.22 | - | 0.98% | 20,155,388 |
| Apr 28, 2026 | 8.35 | 8.35 | 8.08 | 8.14 | 8.14 | -2.63% | 37,797,000 |
| Apr 27, 2026 | 8.31 | 8.41 | 8.19 | 8.36 | 8.36 | 0.60% | 29,601,070 |
| Apr 24, 2026 | 8.31 | 8.45 | 8.15 | 8.31 | 8.31 | -0.24% | 35,805,850 |
| Apr 23, 2026 | 8.40 | 8.50 | 8.30 | 8.33 | 8.33 | -1.42% | 27,457,690 |
| Apr 22, 2026 | 8.21 | 8.48 | 8.21 | 8.45 | 8.45 | 1.08% | 38,356,560 |
| Apr 21, 2026 | 8.45 | 8.47 | 8.31 | 8.36 | 8.36 | -1.65% | 31,547,470 |
| Apr 20, 2026 | 8.44 | 8.53 | 8.41 | 8.50 | 8.50 | 0.59% | 27,690,250 |
| Apr 17, 2026 | 8.43 | 8.49 | 8.39 | 8.45 | 8.45 | -0.24% | 26,220,790 |
| Apr 16, 2026 | 8.35 | 8.50 | 8.35 | 8.47 | 8.47 | 1.44% | 33,647,190 |
| Apr 15, 2026 | 8.46 | 8.49 | 8.34 | 8.35 | 8.35 | -0.95% | 29,413,720 |
| Apr 14, 2026 | 8.44 | 8.52 | 8.34 | 8.43 | 8.43 | 0.96% | 30,924,100 |
| Apr 13, 2026 | 8.29 | 8.38 | 8.26 | 8.35 | 8.35 | 0.12% | 27,197,180 |
| Apr 10, 2026 | 8.32 | 8.46 | 8.32 | 8.34 | 8.34 | 1.96% | 39,375,190 |
| Apr 9, 2026 | 8.26 | 8.29 | 8.17 | 8.18 | 8.18 | -2.04% | 31,996,382 |
| Apr 8, 2026 | 8.00 | 8.36 | 8.00 | 8.35 | 8.35 | 6.51% | 60,361,560 |
| Apr 7, 2026 | 7.88 | 7.92 | 7.81 | 7.84 | 7.84 | - | 16,138,792 |
| Apr 3, 2026 | 7.97 | 8.00 | 7.81 | 7.84 | 7.84 | -1.26% | 19,016,600 |
| Apr 2, 2026 | 8.06 | 8.08 | 7.90 | 7.94 | 7.94 | -1.98% | 24,134,190 |
| Apr 1, 2026 | 8.09 | 8.12 | 8.05 | 8.10 | 8.10 | 1.76% | 26,019,270 |
| Mar 31, 2026 | 8.00 | 8.10 | 7.94 | 7.96 | 7.96 | -0.62% | 23,762,760 |
| Mar 30, 2026 | 7.84 | 8.01 | 7.76 | 8.01 | 8.01 | 0.38% | 28,135,150 |
| Mar 27, 2026 | 7.81 | 8.02 | 7.78 | 7.98 | 7.98 | 0.76% | 20,740,118 |
| Mar 26, 2026 | 8.12 | 8.16 | 7.90 | 7.92 | 7.92 | -2.58% | 27,987,050 |
| Mar 25, 2026 | 7.99 | 8.20 | 7.99 | 8.13 | 8.13 | 1.75% | 37,835,640 |
| Mar 24, 2026 | 7.89 | 8.00 | 7.75 | 7.99 | 7.99 | 3.10% | 37,052,940 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.66 | 7.75 | 7.75 | -6.17% | 58,078,190 |
| Mar 20, 2026 | 8.63 | 8.68 | 8.26 | 8.26 | 8.26 | -4.07% | 41,233,870 |
| Mar 19, 2026 | 8.66 | 8.73 | 8.59 | 8.61 | 8.61 | -1.94% | 31,263,990 |
| Mar 18, 2026 | 8.72 | 8.79 | 8.65 | 8.78 | 8.78 | 1.04% | 28,318,410 |
| Mar 17, 2026 | 8.86 | 8.88 | 8.68 | 8.69 | 8.69 | -1.47% | 32,932,620 |
| Mar 16, 2026 | 8.83 | 8.83 | 8.73 | 8.82 | 8.82 | -0.11% | 26,394,100 |
| Mar 13, 2026 | 8.97 | 8.98 | 8.82 | 8.83 | 8.83 | -2.00% | 36,199,590 |
| Mar 12, 2026 | 9.07 | 9.14 | 8.96 | 9.01 | 9.01 | -0.77% | 33,687,580 |
| Mar 11, 2026 | 9.20 | 9.22 | 9.08 | 9.08 | 9.08 | -1.20% | 39,943,250 |
| Mar 10, 2026 | 9.16 | 9.35 | 9.06 | 9.19 | 9.19 | 1.32% | 60,335,600 |
| Mar 9, 2026 | 8.83 | 9.10 | 8.68 | 9.07 | 9.07 | 1.80% | 57,369,530 |
| Mar 6, 2026 | 8.78 | 8.92 | 8.72 | 8.91 | 8.91 | 1.14% | 37,100,390 |
| Mar 5, 2026 | 8.80 | 8.88 | 8.75 | 8.81 | 8.81 | 1.73% | 51,717,330 |
| Mar 4, 2026 | 8.77 | 8.89 | 8.62 | 8.66 | 8.66 | -2.15% | 51,673,539 |
| Mar 3, 2026 | 9.24 | 9.29 | 8.84 | 8.85 | 8.85 | -4.01% | 75,021,390 |
| Mar 2, 2026 | 9.45 | 9.53 | 9.19 | 9.22 | 9.22 | -4.65% | 79,609,710 |
| 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 |