Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

DHC Software Co.,Ltd. (002065.SZ)

Compare
12.90
+0.13
+(1.02%)
At close: 3:04:33 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202512.1712.9812.1612.9012.90280,095,789
Mar 10, 202513.1013.5412.7412.7712.77409,995,721
Mar 7, 202512.5013.1512.3312.5512.55405,645,361
Mar 6, 202512.2012.9912.0212.5412.54422,105,810
Mar 5, 202511.6512.3811.4812.1812.18374,016,846
Mar 4, 202511.2211.7011.2211.6511.65214,437,507
Mar 3, 202511.6611.7611.2111.3811.38251,310,741
Feb 28, 202512.5612.5611.6611.6611.66400,244,004
Feb 27, 202512.7513.2012.2612.9612.96522,819,902
Feb 26, 202513.1613.2912.5212.6012.60507,484,867
Feb 25, 202513.6714.0512.9813.1613.16697,326,441
Feb 24, 202514.0014.8913.6014.4214.42731,171,786
Feb 21, 202513.5915.0812.5613.9513.95937,523,395
Feb 20, 202512.8813.7212.8613.7213.72937,979,344
Feb 19, 202512.3612.4711.5112.4712.47922,850,085
Feb 18, 202511.3411.3411.3411.3411.3422,583,651
Feb 17, 202510.3110.3110.3110.3110.3128,495,529
Feb 14, 20258.929.778.839.379.37348,053,655
Feb 13, 20258.879.118.678.888.88250,999,341
Feb 12, 20258.668.958.658.838.83200,541,808
Feb 11, 20258.958.978.688.708.70264,486,978
Feb 10, 20258.579.308.509.209.20377,370,338
Feb 7, 20257.878.597.778.458.45314,143,576
Feb 6, 20257.557.857.427.817.81143,465,000
Feb 5, 20257.367.697.317.547.54139,705,002
Jan 27, 20257.307.357.107.107.1066,909,214
Jan 24, 20256.967.126.967.117.1149,035,250
Jan 23, 20257.047.206.966.966.9652,221,001
Jan 22, 20256.987.006.916.966.9625,609,040
Jan 21, 20257.097.116.957.007.0031,436,604
Jan 20, 20257.057.126.987.027.0238,741,500
Jan 17, 20256.957.046.916.996.9932,249,704
Jan 16, 20257.077.086.947.007.0047,470,400
Jan 15, 20257.057.076.937.007.0040,517,998
Jan 14, 20256.697.056.657.037.0362,234,972
Jan 13, 20256.586.696.436.646.6437,125,800
Jan 10, 20256.666.816.586.586.5842,900,900
Jan 9, 20256.576.756.556.696.6939,541,640
Jan 8, 20256.666.746.426.656.6546,767,369
Jan 7, 20256.546.696.536.686.6840,467,380
Jan 6, 20256.566.656.466.516.5142,916,800
Jan 3, 20256.886.936.536.576.5763,572,563
Jan 2, 20257.267.286.806.896.8977,538,269
Dec 31, 20247.617.667.267.267.2660,012,112
Dec 30, 20247.567.647.437.597.5940,909,200
Dec 27, 20247.477.747.447.577.5761,702,922
Dec 26, 20247.377.537.357.477.4743,548,378
Dec 25, 20247.637.637.327.387.3865,715,503
Dec 24, 20247.667.697.507.647.6454,763,996
Dec 23, 20247.977.977.607.617.6173,407,920
Dec 20, 20247.838.017.807.927.9274,498,572
Dec 19, 20247.647.957.597.927.9287,478,933
Dec 18, 20247.627.887.557.757.7573,418,388
Dec 17, 20247.927.977.617.637.63106,038,839
Dec 16, 20248.338.347.968.018.01135,662,400
Dec 13, 20248.078.487.988.278.27229,153,000
Dec 12, 20248.048.238.028.148.14108,869,343
Dec 11, 20247.978.057.938.008.0079,223,910
Dec 10, 20248.358.358.018.028.02113,759,866
Dec 9, 20248.108.287.958.028.02107,134,900
Dec 6, 20248.148.207.978.098.09117,031,401
Dec 5, 20248.048.208.038.148.14115,185,916
Dec 4, 20248.128.507.908.208.20201,461,288
Dec 3, 20247.938.207.888.128.12165,816,026
Dec 2, 20247.767.957.707.897.89116,527,280
Nov 29, 20247.717.867.507.727.72147,813,018
Nov 28, 20247.998.147.707.727.72129,583,197
Nov 27, 20247.857.977.597.967.96149,087,967
Nov 26, 20248.008.467.818.018.01158,654,307
Nov 25, 20248.358.507.807.977.97199,600,904
Nov 22, 20248.058.987.958.308.30334,605,066
Nov 21, 20247.988.377.918.178.17198,940,838
Nov 20, 20247.858.107.688.038.03197,859,828
Nov 19, 20248.008.177.477.857.85274,237,322
Nov 18, 20248.108.427.968.258.25269,309,785
Nov 15, 20247.918.467.917.937.93282,934,439
Nov 14, 20248.818.938.248.248.24407,868,707
Nov 13, 20249.439.438.919.159.15658,929,374
Nov 12, 20248.578.578.578.578.5720,561,564
Nov 11, 20247.797.797.797.797.7931,690,970
Nov 8, 20247.007.306.957.087.08154,159,753
Nov 7, 20246.756.946.706.936.93108,706,348
Nov 6, 20246.967.126.816.866.86149,715,472
Nov 5, 20246.846.986.736.926.92137,584,176
Nov 4, 20246.667.036.636.806.80143,620,864
Nov 1, 20247.327.606.636.666.66270,536,911
Oct 31, 20247.247.547.027.327.32363,257,236
Oct 30, 20246.286.856.256.856.85214,358,075
Oct 29, 20246.106.386.086.236.23152,638,129
Oct 28, 20245.956.025.936.026.0254,380,698
Oct 25, 20245.935.995.905.955.9545,579,213
Oct 24, 20245.915.955.855.915.9143,869,154
Oct 23, 20245.966.055.895.945.9466,461,800
Oct 22, 20246.106.105.905.965.9681,553,000
Oct 21, 20246.116.176.016.106.10102,224,607
Oct 18, 20245.806.105.705.995.99104,136,261
Oct 17, 20245.845.955.805.815.8179,964,449
Oct 16, 20245.705.845.675.755.7565,192,376
Oct 15, 20245.756.095.645.805.80126,218,982
Oct 14, 20245.595.805.435.805.8079,973,713
Oct 11, 20245.815.875.505.575.5769,946,301
Oct 10, 20246.136.245.755.795.79107,575,393
Oct 9, 20246.246.435.936.066.06141,145,323
Oct 8, 20246.296.295.916.296.29150,397,562
Sep 30, 20245.445.725.425.725.72110,733,194
Sep 27, 20245.035.275.025.205.2067,687,336
Sep 26, 20244.854.974.814.964.9635,030,627
Sep 25, 20244.834.964.814.844.8434,832,736
Sep 24, 20244.754.834.684.814.8134,405,868
Sep 23, 20244.704.804.694.744.7426,164,474
Sep 20, 20244.664.724.644.704.7022,611,500
Sep 19, 20244.534.654.494.654.6525,371,758
Sep 18, 20244.524.544.414.504.5015,901,649
Sep 13, 20244.604.624.514.534.5315,084,700
Sep 12, 20244.544.624.544.594.5921,147,705
Sep 11, 20244.544.564.514.544.5411,654,179
Sep 10, 20244.504.584.414.564.5617,752,886
Sep 9, 20244.504.564.454.494.4914,208,749
Sep 6, 20244.574.604.514.514.5114,672,900
Sep 5, 20244.534.624.534.574.5716,732,221
Sep 4, 20244.524.574.514.544.5417,011,567
Sep 3, 20244.474.554.444.554.5518,024,382
Sep 2, 20244.534.574.464.474.4720,368,200
Aug 30, 20244.464.604.454.554.5530,122,132
Aug 29, 20244.304.484.274.464.4625,938,555
Aug 28, 20244.284.354.214.324.3219,092,924
Aug 27, 20244.344.384.264.284.2819,800,991
Aug 26, 20244.404.414.334.354.3517,426,400
Aug 23, 20244.284.404.274.374.3719,466,800
Aug 22, 20244.414.464.274.284.2821,500,358
Aug 21, 20244.444.524.384.394.3918,036,450
Aug 20, 20244.554.584.434.444.4417,230,900
Aug 19, 20244.484.594.474.554.5519,404,765
Aug 16, 20244.484.514.454.484.4813,993,322
Aug 15, 20244.394.524.374.474.4718,831,708
Aug 14, 20244.444.454.404.404.4012,839,713
Aug 13, 20244.424.464.394.454.4511,402,600
Aug 12, 20244.464.484.404.434.4313,441,689
Aug 9, 20244.534.564.484.484.4818,683,489
Aug 8, 20244.474.554.434.514.5118,670,482
Aug 7, 20244.524.564.494.504.5013,133,342
Aug 6, 20244.474.544.474.534.5316,891,660
Aug 5, 20244.524.624.434.454.4522,794,500
Aug 2, 20244.574.654.554.564.5618,715,300
Aug 1, 20244.634.654.574.624.6220,581,699
Jul 31, 20244.444.634.434.634.6334,066,299
Jul 30, 20244.354.454.334.444.4422,622,200
Jul 29, 20244.404.424.344.364.3623,123,933
Jul 26, 20244.364.434.354.394.3921,438,704
Jul 25, 20244.294.424.274.354.3528,675,152
Jul 24, 20244.484.504.304.324.3256,792,025
Jul 23, 20244.464.784.424.554.5567,017,683
Jul 22, 20244.454.534.414.474.4722,726,152
Jul 19, 20244.364.444.324.414.4116,071,600
Jul 18, 20244.374.394.284.374.3718,585,176
Jul 17, 20244.414.474.394.394.3912,876,500
Jul 16, 20244.404.464.364.434.4312,462,700
Jul 15, 20244.484.504.384.404.4017,491,704
Jul 12, 20244.534.574.494.514.5112,931,871
Jul 11, 20244.524.584.494.564.5617,515,168
Jul 10, 20244.444.524.414.444.4415,459,573
Jul 9, 2024 0.05 Dividend
Jul 9, 20244.334.454.284.454.4521,086,488
Jul 8, 20244.534.554.364.374.3221,557,112
Jul 5, 20244.464.554.414.534.4816,317,210
Jul 4, 20244.624.654.454.464.4120,316,401
Jul 3, 20244.684.694.604.624.5717,977,400
Jul 2, 20244.584.734.584.674.6229,226,612
Jul 1, 20244.524.604.484.584.5322,256,138
Jun 28, 20244.744.794.514.524.4742,597,290
Jun 27, 20244.814.854.744.754.7019,813,190
Jun 26, 20244.504.834.494.824.7625,188,951
Jun 25, 20244.644.684.484.514.4619,788,247
Jun 24, 20244.764.784.604.624.5720,621,127
Jun 21, 20244.794.834.744.794.7413,806,302
Jun 20, 20244.944.944.794.794.7415,535,000
Jun 19, 20244.964.994.914.934.8712,897,798
Jun 18, 20244.854.954.844.954.8916,124,525
Jun 17, 20244.844.924.814.864.8017,332,500
Jun 14, 20244.794.854.744.844.7818,378,462
Jun 13, 20244.864.864.764.814.7515,115,300
Jun 12, 20244.834.884.804.844.7812,867,874
Jun 11, 20244.734.854.684.834.7717,656,224
Jun 7, 20244.744.844.714.754.7016,761,173
Jun 6, 20244.894.904.684.714.6626,383,300
Jun 5, 20244.904.954.864.864.8016,446,754
Jun 4, 20244.884.924.814.894.8317,355,491
Jun 3, 20245.045.054.864.914.8519,601,200
May 31, 20244.955.054.945.014.9517,028,348
May 30, 20244.924.984.854.954.8914,576,800
May 29, 20244.955.014.914.944.8812,025,491
May 28, 20244.995.044.944.954.8916,119,603
May 27, 20244.985.014.875.004.9423,278,635
May 24, 20245.045.104.984.984.9219,959,031
May 23, 20245.205.215.055.065.0021,868,289
May 22, 20245.145.215.135.195.1313,094,759
May 21, 20245.235.255.155.165.1018,285,420
May 20, 20245.235.325.205.235.1720,872,723
May 17, 20245.155.245.125.235.1719,113,517
May 16, 20245.155.215.145.155.0918,223,294
May 15, 20245.195.215.125.135.0716,798,963
May 14, 20245.215.295.185.205.1420,139,171
May 13, 20245.275.315.195.215.1519,332,400
May 10, 20245.395.415.275.325.2616,730,200
May 9, 20245.355.425.345.395.3316,091,726
May 8, 20245.475.475.325.345.2819,479,704
May 7, 20245.505.525.455.485.4216,693,250
May 6, 20245.565.595.485.515.4526,076,645
Apr 30, 20245.525.555.415.475.4122,616,858
Apr 29, 20245.355.545.355.525.4631,129,832
Apr 26, 20245.095.345.095.345.2838,527,407
Apr 25, 20245.115.175.015.115.0526,641,550
Apr 24, 20245.205.245.115.155.0931,331,372
Apr 23, 20245.185.285.185.235.1718,153,312
Apr 22, 20245.195.305.115.205.1421,617,717
Apr 19, 20245.255.315.205.225.1622,200,152
Apr 18, 20245.285.355.225.275.2128,109,015
Apr 17, 20245.125.305.125.295.2328,983,354
Apr 16, 20245.235.305.045.065.0032,171,594
Apr 15, 20245.225.375.135.285.2233,466,583
Apr 12, 20245.335.375.195.195.1327,662,786
Apr 11, 20245.265.425.245.335.2723,958,995
Apr 10, 20245.385.425.225.295.2322,292,793
Apr 9, 20245.385.445.365.405.3415,742,371
Apr 8, 20245.525.525.385.385.3222,133,080
Apr 3, 20245.635.635.505.525.4619,603,962
Apr 2, 20245.715.715.585.625.5619,707,732
Apr 1, 20245.635.735.625.705.6321,350,217
Mar 29, 20245.605.615.475.605.5411,888,500
Mar 28, 20245.385.665.365.605.5434,544,758
Mar 27, 20245.655.655.375.385.3230,295,275
Mar 26, 20245.765.795.575.645.5832,515,024
Mar 25, 20245.915.975.755.765.6933,955,138
Mar 22, 20245.955.995.815.915.8432,003,065
Mar 21, 20246.016.065.955.975.9030,449,670
Mar 20, 20245.926.035.916.005.9329,490,290
Mar 19, 20246.006.075.945.955.8833,882,006
Mar 18, 20245.956.005.885.975.9030,854,884
Mar 15, 20245.795.885.735.875.8020,581,251
Mar 14, 20245.855.895.735.815.7426,515,421
Mar 13, 20245.855.945.835.885.8136,563,080
Mar 12, 20245.835.925.795.835.7624,956,608
Mar 11, 20245.745.835.705.825.7523,494,100

Related Tickers

002153.SZ Beijing Shiji Information Technology Co., Ltd.
8.26
-0.72%
 
002195.SZ Shanghai Stonehill Technology Co., Ltd.
6.97
+9.94%
 
TRCS.L Tracsis plc
347.50
-2.11%
 
OTEX Open Text Corporation
25.91
-0.35%
 
0020.HK SENSETIME-W
1.750
+1.16%
 
U Unity Software Inc.
21.79
+1.30%
 
SOUN SoundHound AI, Inc.
8.63
+0.70%
 
SHOP Shopify Inc.
93.91
+1.25%
 
MSTR MicroStrategy Incorporated
257.00
+7.41%