DHC Software Co., Ltd. Class A 002065
SZSE · China · Technology Services
CNY 6.500.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |