DHC Software Co., Ltd. Class A 002065
SZSE · China · Technologiedienstleistungen
CNY 6,500,00 (0,00 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,50 | 0,00 % | CNY 6,50 | CNY 6,52 | CNY 6,46 | 13,11M |
| 2026-09-29 | CNY 6,50 | +0,62 % | CNY 6,45 | CNY 6,54 | CNY 6,45 | 13,27M |
| 2026-09-28 | CNY 6,46 | -1,52 % | CNY 6,55 | CNY 6,57 | CNY 6,43 | 18,55M |
| 2026-09-24 | CNY 6,56 | -1,50 % | CNY 6,66 | CNY 6,68 | CNY 6,55 |
| 22,13M |
| 2026-09-23 | CNY 6,66 | -2,06 % | CNY 6,76 | CNY 6,76 | CNY 6,66 | 23,39M |
| 2026-09-22 | CNY 6,80 | +0,29 % | CNY 6,84 | CNY 6,88 | CNY 6,77 | 35,80M |
| 2026-09-21 | CNY 6,78 | +1,80 % | CNY 6,66 | CNY 6,87 | CNY 6,65 | 37,28M |
| 2026-09-18 | CNY 6,66 | +1,37 % | CNY 6,60 | CNY 6,67 | CNY 6,60 | 19,65M |
| 2026-09-17 | CNY 6,57 | -1,05 % | CNY 6,61 | CNY 6,67 | CNY 6,56 | 16,69M |
| 2026-09-16 | CNY 6,64 | -0,30 % | CNY 6,65 | CNY 6,66 | CNY 6,56 | 20,72M |
| 2026-09-15 | CNY 6,66 | -0,60 % | CNY 6,70 | CNY 6,74 | CNY 6,64 | 16,47M |
| 2026-09-14 | CNY 6,70 | +0,90 % | CNY 6,62 | CNY 6,71 | CNY 6,61 | 18,17M |
| 2026-09-11 | CNY 6,64 | -1,34 % | CNY 6,70 | CNY 6,73 | CNY 6,56 | 27,86M |
| 2026-09-10 | CNY 6,73 | -1,32 % | CNY 6,81 | CNY 6,81 | CNY 6,71 | 20,89M |
| 2026-09-09 | CNY 6,82 | -1,59 % | CNY 6,91 | CNY 6,93 | CNY 6,80 | 26,96M |
| 2026-09-08 | CNY 6,93 | +0,14 % | CNY 6,94 | CNY 6,98 | CNY 6,89 | 19,96M |
| 2026-09-07 | CNY 6,92 | -0,72 % | CNY 6,97 | CNY 7,00 | CNY 6,89 | 29,16M |
| 2026-09-04 | CNY 6,97 | +0,72 % | CNY 6,95 | CNY 7,08 | CNY 6,94 | 35,58M |
| 2026-09-03 | CNY 6,92 | -0,57 % | CNY 6,98 | CNY 7,01 | CNY 6,87 | 23,13M |
| 2026-09-02 | CNY 6,96 | -1,97 % | CNY 7,02 | CNY 7,08 | CNY 6,95 | 26,70M |
| 2026-09-01 | CNY 7,10 | +0,57 % | CNY 7,02 | CNY 7,12 | CNY 6,98 | 51,56M |
| 2026-08-31 | CNY 7,06 | +1,73 % | CNY 6,86 | CNY 7,13 | CNY 6,80 | 52,23M |
| 2026-08-28 | CNY 6,94 | 0,00 % | CNY 6,99 | CNY 7,08 | CNY 6,94 | 41,24M |
| 2026-08-27 | CNY 6,94 | +0,73 % | CNY 6,91 | CNY 6,94 | CNY 6,86 | 23,18M |
| 2026-08-26 | CNY 6,89 | +0,44 % | CNY 6,85 | CNY 6,94 | CNY 6,83 | 22,59M |
| 2026-08-25 | CNY 6,86 | +0,88 % | CNY 6,76 | CNY 6,88 | CNY 6,76 | 23,64M |
| 2026-08-24 | CNY 6,80 | -1,59 % | CNY 6,90 | CNY 6,92 | CNY 6,75 | 26,34M |
| 2026-08-21 | CNY 6,91 | +0,14 % | CNY 6,85 | CNY 6,99 | CNY 6,77 | 31,25M |
| 2026-08-20 | CNY 6,90 | +0,15 % | CNY 6,91 | CNY 6,95 | CNY 6,86 | 29,50M |
| 2026-08-19 | CNY 6,89 | -3,77 % | CNY 7,07 | CNY 7,09 | CNY 6,86 | 47,62M |
| 2026-08-18 | CNY 7,16 | -2,05 % | CNY 7,30 | CNY 7,30 | CNY 7,04 | 70,25M |
| 2026-08-17 | CNY 7,31 | -0,95 % | CNY 7,34 | CNY 7,38 | CNY 7,22 | 48,63M |
| 2026-08-14 | CNY 7,38 | -2,38 % | CNY 7,51 | CNY 7,68 | CNY 7,30 | 78,29M |
| 2026-08-13 | CNY 7,56 | +1,48 % | CNY 7,49 | CNY 8,19 | CNY 7,46 | 139,24M |
| 2026-08-12 | CNY 7,45 | +0,54 % | CNY 7,47 | CNY 7,51 | CNY 7,36 | 32,81M |
| 2026-08-11 | CNY 7,41 | -0,54 % | CNY 7,41 | CNY 7,53 | CNY 7,31 | 35,98M |
| 2026-08-10 | CNY 7,45 | +1,36 % | CNY 7,35 | CNY 7,54 | CNY 7,32 | 42,32M |
| 2026-08-07 | CNY 7,35 | -1,34 % | CNY 7,45 | CNY 7,47 | CNY 7,16 | 54,06M |
| 2026-08-06 | CNY 7,45 | -1,72 % | CNY 7,55 | CNY 7,65 | CNY 7,41 | 51,36M |
| 2026-08-05 | CNY 7,58 | -0,26 % | CNY 7,64 | CNY 7,76 | CNY 7,54 | 76,21M |
| 2026-08-04 | CNY 7,60 | +2,01 % | CNY 7,45 | CNY 7,69 | CNY 7,43 | 73,40M |
| 2026-08-03 | CNY 7,45 | +2,90 % | CNY 7,33 | CNY 7,50 | CNY 7,25 | 67,81M |
| 2026-07-31 | CNY 7,24 | +5,23 % | CNY 6,95 | CNY 7,34 | CNY 6,95 | 89,05M |
| 2026-07-30 | CNY 6,88 | -0,58 % | CNY 6,86 | CNY 7,04 | CNY 6,83 | 41,54M |
| 2026-07-29 | CNY 6,92 | +1,17 % | CNY 6,86 | CNY 6,96 | CNY 6,80 | 40,75M |
| 2026-07-28 | CNY 6,84 | +0,88 % | CNY 6,72 | CNY 6,88 | CNY 6,70 | 37,06M |
| 2026-07-27 | CNY 6,78 | +2,26 % | CNY 6,60 | CNY 6,80 | CNY 6,47 | 34,18M |
| 2026-07-24 | CNY 6,63 | -4,33 % | CNY 6,85 | CNY 6,92 | CNY 6,63 | 47,85M |
| 2026-07-23 | CNY 6,93 | -1,28 % | CNY 6,98 | CNY 6,98 | CNY 6,84 | 39,53M |
| 2026-07-22 | CNY 7,02 | +0,72 % | CNY 6,97 | CNY 7,09 | CNY 6,88 | 55,28M |
| 2026-07-21 | CNY 6,97 | +0,43 % | CNY 6,80 | CNY 7,05 | CNY 6,75 | 59,91M |
| 2026-07-20 | CNY 6,94 | +3,12 % | CNY 6,76 | CNY 6,97 | CNY 6,74 | 49,66M |
| 2026-07-17 | CNY 6,73 | -4,40 % | CNY 7,05 | CNY 7,12 | CNY 6,66 | 59,35M |
| 2026-07-16 | CNY 7,04 | +1,73 % | CNY 6,89 | CNY 7,18 | CNY 6,85 | 48,12M |
| 2026-07-15 | CNY 6,92 | +0,29 % | CNY 6,87 | CNY 7,02 | CNY 6,84 | 34,34M |
| 2026-07-14 | CNY 6,90 | -1,29 % | CNY 7,00 | CNY 7,04 | CNY 6,74 | 42,93M |
| 2026-07-13 | CNY 6,99 | -2,37 % | CNY 7,15 | CNY 7,20 | CNY 6,89 | 50,48M |
| 2026-07-10 | CNY 7,16 | +1,99 % | CNY 6,97 | CNY 7,31 | CNY 6,93 | 57,49M |
| 2026-07-09 | CNY 7,02 | -0,43 % | CNY 6,98 | CNY 7,06 | CNY 6,83 | 42,44M |
| 2026-07-08 | CNY 7,05 | +4,29 % | CNY 6,77 | CNY 7,08 | CNY 6,77 | 55,93M |
| 2026-07-07 | CNY 6,76 | -2,17 % | CNY 6,91 | CNY 6,98 | CNY 6,75 | 27,25M |
| 2026-07-06 | CNY 6,91 | -2,40 % | CNY 7,08 | CNY 7,09 | CNY 6,91 | 29,36M |
| 2026-07-03 | CNY 7,08 | -0,14 % | CNY 7,11 | CNY 7,17 | CNY 7,03 | 29,45M |
| 2026-07-02 | CNY 7,09 | -0,98 % | CNY 7,20 | CNY 7,26 | CNY 7,06 | 36,14M |
| 2026-07-01 | CNY 7,16 | +0,28 % | CNY 7,14 | CNY 7,28 | CNY 7,13 | 41,54M |
| 2026-06-30 | CNY 7,14 | +2,88 % | CNY 6,94 | CNY 7,19 | CNY 6,88 | 40,11M |
| 2026-06-29 | CNY 6,94 | -0,86 % | CNY 7,00 | CNY 7,16 | CNY 6,92 | 38,22M |
| 2026-06-26 | CNY 7,00 | -3,58 % | CNY 7,20 | CNY 7,49 | CNY 7,00 | 44,40M |
| 2026-06-25 | CNY 7,26 | -2,42 % | CNY 7,40 | CNY 7,49 | CNY 7,23 | 39,30M |
| 2026-06-24 | CNY 7,44 | 0,00 % | CNY 7,40 | CNY 7,48 | CNY 7,23 | 42,12M |
| 2026-06-23 | CNY 7,44 | -0,13 % | CNY 7,44 | CNY 7,58 | CNY 7,40 | 41,32M |
| 2026-06-22 | CNY 7,45 | +1,92 % | CNY 7,26 | CNY 7,47 | CNY 7,18 | 44,59M |
| 2026-06-18 | CNY 7,31 | -0,81 % | CNY 7,30 | CNY 7,41 | CNY 7,27 | 32,75M |
| 2026-06-17 | CNY 7,37 | +0,96 % | CNY 7,25 | CNY 7,50 | CNY 7,22 | 42,34M |
| 2026-06-16 | CNY 7,30 | +0,83 % | CNY 7,25 | CNY 7,45 | CNY 7,15 | 43,38M |
| 2026-06-15 | CNY 7,24 | +3,43 % | CNY 7,05 | CNY 7,25 | CNY 7,05 | 40,05M |
| 2026-06-12 | CNY 7,00 | +1,60 % | CNY 6,96 | CNY 7,10 | CNY 6,91 | 40,73M |
| 2026-06-11 | CNY 6,89 | -3,64 % | CNY 7,10 | CNY 7,12 | CNY 6,82 | 43,99M |
| 2026-06-10 | CNY 7,15 | -3,25 % | CNY 7,35 | CNY 7,42 | CNY 7,09 | 42,78M |
| 2026-06-09 | CNY 7,39 | +5,12 % | CNY 7,10 | CNY 7,48 | CNY 6,98 | 59,26M |
| 2026-06-08 | CNY 7,03 | -3,43 % | CNY 7,12 | CNY 7,25 | CNY 6,97 | 41,48M |
| 2026-06-05 | CNY 7,28 | 0,00 % | CNY 7,28 | CNY 7,40 | CNY 7,23 | 33,98M |
| 2026-06-04 | CNY 7,28 | -2,28 % | CNY 7,41 | CNY 7,48 | CNY 7,24 | 34,65M |
| 2026-06-03 | CNY 7,45 | -1,06 % | CNY 7,53 | CNY 7,65 | CNY 7,42 | 31,18M |
| 2026-06-02 | CNY 7,53 | -1,44 % | CNY 7,65 | CNY 7,66 | CNY 7,46 | 31,41M |
| 2026-06-01 | CNY 7,64 | +2,83 % | CNY 7,43 | CNY 7,72 | CNY 7,43 | 42,33M |
| 2026-05-29 | CNY 7,43 | -1,98 % | CNY 7,65 | CNY 7,73 | CNY 7,40 | 39,89M |
| 2026-05-28 | CNY 7,58 | -1,81 % | CNY 7,73 | CNY 7,73 | CNY 7,43 | 45,25M |
| 2026-05-27 | CNY 7,72 | -3,14 % | CNY 7,94 | CNY 7,99 | CNY 7,71 | 36,76M |
| 2026-05-26 | CNY 7,97 | -1,24 % | CNY 8,05 | CNY 8,05 | CNY 7,86 | 37,10M |