DHC Software Co.,Ltd. (002065.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in DHC Software Co.,Ltd. (002065.SZ) 10 years ago, it would be worth ¥703.67 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,008.76, while ¥1000 invested 1 year ago would be worth ¥654.98. This corresponds to total returns of -29.63%, 0.88%, -34.5%, respectively, with annualized returns of -3.45%, 0.17%, -34.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.85 | 6.91 | 6.91 | 6.99 | 6.77 | 31.58M |
| August 20, 2026 | 6.91 | 6.9 | 6.9 | 6.95 | 6.86 | 29.77M |
| August 19, 2026 | 7.07 | 6.89 | 6.89 | 7.09 | 6.86 | 48.01M |
| August 18, 2026 | 7.3 | 7.16 | 7.16 | 7.3 | 7.04 | 70.64M |
| August 17, 2026 | 7.34 | 7.31 | 7.31 | 7.38 | 7.22 | 49.14M |
| August 14, 2026 | 7.51 | 7.38 | 7.38 | 7.68 | 7.3 | 78.92M |
| August 13, 2026 | 7.49 | 7.56 | 7.56 | 8.19 | 7.46 | 139.3M |
| August 12, 2026 | 7.47 | 7.45 | 7.45 | 7.51 | 7.36 | 33.16M |
| August 11, 2026 | 7.41 | 7.41 | 7.41 | 7.53 | 7.31 | 36.28M |
| August 10, 2026 | 7.35 | 7.45 | 7.45 | 7.54 | 7.32 | 42.61M |
| August 07, 2026 | 7.45 | 7.35 | 7.35 | 7.47 | 7.16 | 54.57M |
| August 06, 2026 | 7.55 | 7.45 | 7.45 | 7.65 | 7.41 | 51.77M |
| August 05, 2026 | 7.64 | 7.58 | 7.58 | 7.76 | 7.54 | 77.02M |
| August 04, 2026 | 7.45 | 7.6 | 7.6 | 7.69 | 7.43 | 106.02M |
| August 03, 2026 | 7.33 | 7.45 | 7.45 | 7.5 | 7.25 | 68.45M |
| July 31, 2026 | 6.95 | 7.24 | 7.24 | 7.34 | 6.95 | 90.04M |
| July 30, 2026 | 6.86 | 6.88 | 6.88 | 7.04 | 6.83 | 41.85M |
| July 29, 2026 | 6.86 | 6.92 | 6.92 | 6.96 | 6.8 | 41.01M |
| July 28, 2026 | 6.72 | 6.84 | 6.84 | 6.88 | 6.7 | 37.32M |
| July 27, 2026 | 6.6 | 6.78 | 6.78 | 6.8 | 6.47 | 34.46M |
| July 24, 2026 | 6.85 | 6.63 | 6.63 | 6.92 | 6.63 | 48.29M |
| July 23, 2026 | 6.98 | 6.93 | 6.93 | 6.98 | 6.84 | 39.91M |
| July 22, 2026 | 6.97 | 7.02 | 7.02 | 7.09 | 6.88 | 55.76M |
| July 21, 2026 | 6.8 | 6.97 | 6.97 | 7.05 | 6.75 | 60.78M |
| July 20, 2026 | 6.76 | 6.94 | 6.94 | 6.97 | 6.74 | 50.07M |
| July 17, 2026 | 7.05 | 6.73 | 6.73 | 7.12 | 6.66 | 59.97M |
| July 16, 2026 | 6.89 | 7.04 | 7.04 | 7.18 | 6.85 | 48.63M |
| July 15, 2026 | 6.87 | 6.92 | 6.92 | 7.02 | 6.84 | 34.68M |
| July 14, 2026 | 7 | 6.9 | 6.9 | 7.04 | 6.74 | 43.31M |
| July 13, 2026 | 7.15 | 6.99 | 6.99 | 7.2 | 6.89 | 50.69M |
| July 10, 2026 | 6.97 | 7.16 | 7.16 | 7.31 | 6.93 | 58.45M |
| July 09, 2026 | 6.98 | 7.02 | 7.02 | 7.06 | 6.83 | 42.46M |
| July 08, 2026 | 6.77 | 7.05 | 7.05 | 7.08 | 6.77 | 55.94M |
| July 07, 2026 | 6.91 | 6.76 | 6.76 | 6.98 | 6.75 | 27.26M |
| July 06, 2026 | 7.08 | 6.91 | 6.91 | 7.09 | 6.91 | 29.36M |
| July 03, 2026 | 7.11 | 7.08 | 7.08 | 7.17 | 7.03 | 29.45M |
| July 02, 2026 | 7.2 | 7.09 | 7.09 | 7.26 | 7.06 | 36.14M |
| July 01, 2026 | 7.14 | 7.16 | 7.16 | 7.28 | 7.13 | 41.54M |
| June 30, 2026 | 6.94 | 7.14 | 7.14 | 7.19 | 6.88 | 40.11M |
| June 29, 2026 | 7 | 6.94 | 6.94 | 7.16 | 6.92 | 38.22M |
| June 26, 2026 | 7.2 | 7 | 7 | 7.49 | 7 | 44.4M |
| June 25, 2026 | 7.4 | 7.26 | 7.26 | 7.49 | 7.23 | 39.3M |
| June 24, 2026 | 7.4 | 7.44 | 7.44 | 7.48 | 7.23 | 42.12M |
| June 23, 2026 | 7.44 | 7.44 | 7.44 | 7.58 | 7.4 | 41.32M |
| June 22, 2026 | 7.26 | 7.45 | 7.45 | 7.47 | 7.18 | 44.59M |
| June 18, 2026 | 7.3 | 7.31 | 7.31 | 7.41 | 7.27 | 32.75M |
| June 17, 2026 | 7.25 | 7.37 | 7.37 | 7.5 | 7.22 | 42.34M |
| June 16, 2026 | 7.25 | 7.3 | 7.3 | 7.45 | 7.15 | 43.38M |
| June 15, 2026 | 7.05 | 7.24 | 7.24 | 7.25 | 7.05 | 40.05M |
| June 12, 2026 | 6.96 | 7 | 7 | 7.1 | 6.91 | 40.73M |
| June 11, 2026 | 7.1 | 6.89 | 6.89 | 7.12 | 6.82 | 43.99M |
| June 10, 2026 | 7.35 | 7.15 | 7.15 | 7.42 | 7.09 | 42.78M |
| June 09, 2026 | 7.1 | 7.39 | 7.39 | 7.48 | 6.98 | 59.26M |
| June 08, 2026 | 7.12 | 7.03 | 7.03 | 7.25 | 6.97 | 41.48M |
| June 05, 2026 | 7.28 | 7.28 | 7.28 | 7.4 | 7.23 | 33.98M |
| June 04, 2026 | 7.41 | 7.28 | 7.28 | 7.48 | 7.24 | 34.65M |
| June 03, 2026 | 7.53 | 7.45 | 7.45 | 7.65 | 7.42 | 31.18M |
| June 02, 2026 | 7.65 | 7.53 | 7.53 | 7.66 | 7.46 | 31.41M |
| June 01, 2026 | 7.43 | 7.64 | 7.64 | 7.72 | 7.43 | 42.33M |
| May 29, 2026 | 7.65 | 7.43 | 7.43 | 7.73 | 7.4 | 39.89M |