DHC Software Co.,Ltd. (SHE:002065)
China · Delayed Price · Currency is CNY 7.10
+0.04 (0.57%)
Sep 1, 2026, 3:05 PM CST
DHC Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.02 | 7.12 | 6.98 | 7.10 | 7.10 | 0.57% | 51,612,790 |
| Aug 31, 2026 | 6.86 | 7.13 | 6.80 | 7.06 | 7.06 | 1.73% | 52,253,481 |
| Aug 28, 2026 | 6.99 | 7.08 | 6.94 | 6.94 | 6.94 | - | 41,252,410 |
| Aug 27, 2026 | 6.91 | 6.94 | 6.86 | 6.94 | 6.94 | 0.73% | 23,185,289 |
| Aug 26, 2026 | 6.85 | 6.94 | 6.83 | 6.89 | 6.89 | 0.44% | 22,587,400 |
| Aug 25, 2026 | 6.76 | 6.88 | 6.76 | 6.86 | 6.86 | 0.88% | 23,641,400 |
| Aug 24, 2026 | 6.90 | 6.92 | 6.75 | 6.80 | 6.80 | -1.59% | 26,343,884 |
| Aug 21, 2026 | 6.85 | 6.99 | 6.77 | 6.91 | 6.91 | 0.14% | 31,246,610 |
| Aug 20, 2026 | 6.91 | 6.95 | 6.86 | 6.90 | 6.90 | 0.15% | 29,509,187 |
| Aug 19, 2026 | 7.07 | 7.09 | 6.86 | 6.89 | 6.89 | -3.77% | 47,620,000 |
| Aug 18, 2026 | 7.30 | 7.30 | 7.04 | 7.16 | 7.16 | -2.05% | 70,253,321 |
| Aug 17, 2026 | 7.34 | 7.38 | 7.22 | 7.31 | 7.31 | -0.95% | 48,630,230 |
| Aug 14, 2026 | 7.51 | 7.68 | 7.30 | 7.38 | 7.38 | -2.38% | 78,290,714 |
| Aug 13, 2026 | 7.49 | 8.19 | 7.46 | 7.56 | 7.56 | 1.48% | 139,242,006 |
| Aug 12, 2026 | 7.47 | 7.51 | 7.36 | 7.45 | 7.45 | 0.54% | 32,808,817 |
| Aug 11, 2026 | 7.41 | 7.53 | 7.31 | 7.41 | 7.41 | -0.54% | 35,981,430 |
| Aug 10, 2026 | 7.35 | 7.54 | 7.32 | 7.45 | 7.45 | 1.36% | 42,330,765 |
| Aug 7, 2026 | 7.45 | 7.47 | 7.16 | 7.35 | 7.35 | -1.34% | 54,063,003 |
| Aug 6, 2026 | 7.55 | 7.65 | 7.41 | 7.45 | 7.45 | -1.72% | 51,377,965 |
| Aug 5, 2026 | 7.64 | 7.76 | 7.54 | 7.58 | 7.58 | -0.26% | 76,212,276 |
| Aug 4, 2026 | 7.45 | 7.69 | 7.43 | 7.60 | 7.60 | 2.01% | 73,399,887 |
| Aug 3, 2026 | 7.33 | 7.50 | 7.25 | 7.45 | 7.45 | 2.90% | 67,850,901 |
| Jul 31, 2026 | 6.95 | 7.34 | 6.95 | 7.24 | 7.24 | 5.23% | 89,053,140 |
| Jul 30, 2026 | 6.86 | 7.04 | 6.83 | 6.88 | 6.88 | -0.58% | 41,538,690 |
| Jul 29, 2026 | 6.86 | 6.96 | 6.80 | 6.92 | 6.92 | 1.17% | 40,751,800 |
| Jul 28, 2026 | 6.72 | 6.88 | 6.70 | 6.84 | 6.84 | 0.88% | 37,056,600 |
| Jul 27, 2026 | 6.60 | 6.80 | 6.47 | 6.78 | 6.78 | 2.26% | 34,179,200 |
| Jul 24, 2026 | 6.85 | 6.92 | 6.63 | 6.63 | 6.63 | -4.33% | 47,872,200 |
| Jul 23, 2026 | 6.98 | 6.98 | 6.84 | 6.93 | 6.93 | -1.28% | 39,557,513 |
| Jul 22, 2026 | 6.97 | 7.09 | 6.88 | 7.02 | 7.02 | 0.72% | 55,282,088 |
| Jul 21, 2026 | 6.80 | 7.05 | 6.75 | 6.97 | 6.97 | 0.43% | 59,916,828 |
| Jul 20, 2026 | 6.76 | 6.97 | 6.74 | 6.94 | 6.94 | 3.12% | 49,677,206 |
| Jul 17, 2026 | 7.05 | 7.12 | 6.66 | 6.73 | 6.73 | -4.40% | 59,352,434 |
| Jul 16, 2026 | 6.89 | 7.18 | 6.85 | 7.04 | 7.04 | 1.73% | 48,125,222 |
| Jul 15, 2026 | 6.87 | 7.02 | 6.84 | 6.92 | 6.92 | 0.29% | 34,342,081 |
| Jul 14, 2026 | 7.00 | 7.04 | 6.74 | 6.90 | 6.90 | -1.29% | 42,933,299 |
| Jul 13, 2026 | 7.15 | 7.20 | 6.89 | 6.99 | 6.99 | -2.37% | 50,497,091 |
| Jul 10, 2026 | 6.97 | 7.31 | 6.93 | 7.16 | 7.16 | 2.73% | 57,486,353 |
| Jul 9, 2026 | 6.98 | 7.06 | 6.83 | 7.02 | 6.97 | -0.43% | 42,444,086 |
| Jul 8, 2026 | 6.77 | 7.08 | 6.77 | 7.05 | 7.00 | 4.29% | 55,928,313 |
| Jul 7, 2026 | 6.91 | 6.98 | 6.75 | 6.76 | 6.71 | -2.17% | 27,254,954 |
| Jul 6, 2026 | 7.08 | 7.09 | 6.91 | 6.91 | 6.86 | -2.40% | 29,355,000 |
| Jul 3, 2026 | 7.11 | 7.17 | 7.03 | 7.08 | 7.03 | -0.14% | 29,447,660 |
| Jul 2, 2026 | 7.20 | 7.26 | 7.06 | 7.09 | 7.04 | -0.98% | 36,143,231 |
| Jul 1, 2026 | 7.14 | 7.28 | 7.13 | 7.16 | 7.11 | 0.28% | 41,536,011 |
| Jun 30, 2026 | 6.94 | 7.19 | 6.88 | 7.14 | 7.09 | 2.88% | 40,112,807 |
| Jun 29, 2026 | 7.00 | 7.16 | 6.92 | 6.94 | 6.89 | -0.86% | 38,219,435 |
| Jun 26, 2026 | 7.20 | 7.49 | 7.00 | 7.00 | 6.95 | -3.58% | 44,400,543 |
| Jun 25, 2026 | 7.40 | 7.49 | 7.23 | 7.26 | 7.21 | -2.42% | 39,295,571 |
| Jun 24, 2026 | 7.40 | 7.48 | 7.23 | 7.44 | 7.39 | - | 42,117,378 |