DHC Software Co.,Ltd. (002065.SZ) SHZ

10.13

-0.3(-2.88%)

Updated at September 09 01:44PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202510.2310.4310.4310.4910.1694.19M
September 05, 20259.9110.210.210.259.8107.76M
September 04, 202510.229.889.8810.329.67123.92M
September 03, 202510.5310.2110.2110.5910.16115.63M
September 02, 20251110.510.51110.41179.15M
September 01, 202511.3311.0711.0711.5211175.09M
August 29, 202511.8111.2911.2911.8211.27177.96M
August 28, 202511.2511.6711.6711.6811.11268.91M
August 27, 202511.111.3111.311210.82357.37M
August 26, 202510.6310.9410.9411.0910.59202.72M
August 25, 202510.9210.7410.7411.3210.65285.34M
August 22, 202510.1510.5510.5510.6410.13222.5M
August 21, 202510.2410.0910.0910.2810.01107.53M
August 20, 202510.2210.2210.2210.269.96159.31M
August 19, 20259.9210.1810.1810.299.79222.33M
August 18, 20259.79.899.899.989.68159.38M
August 15, 20259.589.689.689.699.55102.23M
August 14, 20259.739.639.639.89.51162.24M
August 13, 20259.439.619.619.759.38155.24M
August 12, 20259.429.449.449.59.3465.48M
August 11, 20259.339.459.459.529.3174.44M
August 08, 20259.539.339.339.539.3286.08M
August 07, 20259.639.549.549.749.5383.48M
August 06, 20259.359.639.639.739.3146.17M
August 05, 20259.379.379.379.419.3341.44M
August 04, 20259.39.369.369.389.2348.58M
August 01, 20259.289.369.369.489.2669.46M
July 31, 20259.329.279.279.439.2661.09M
July 30, 20259.489.389.389.529.3560.09M
July 29, 20259.559.549.549.569.4170.61M
July 28, 20259.679.619.619.79.5286.46M
July 25, 20259.599.659.659.699.594.34M
July 24, 20259.459.569.569.629.4385.02M
July 23, 20259.339.459.459.679.28118.31M
July 22, 20259.489.359.359.489.3271.29M
July 21, 20259.469.59.59.519.449.89M
July 18, 20259.529.479.479.589.4457.26M
July 17, 20259.369.59.59.559.3285.08M
July 16, 20259.499.49.49.559.3568.68M
July 15, 20259.339.59.59.559.2488.09M
July 14, 20259.49.359.359.439.344.75M
July 11, 20259.339.439.439.489.2571.07M
July 10, 20259.329.359.39.399.2639.23M
July 09, 20259.449.339.289.459.3145.79M
July 08, 20259.279.439.389.469.2752.7M
July 07, 20259.339.299.249.369.2638.12M
July 04, 20259.439.349.299.499.356.34M
July 03, 20259.399.449.399.499.3656.05M
July 02, 20259.579.49.359.759.3583.94M
July 01, 20259.789.649.599.899.56115.94M
June 30, 20259.759.69.559.759.55128.02M
June 27, 20259.329.749.699.99.27208.69M
June 26, 20259.329.349.299.549.29115.23M
June 25, 20259.169.319.269.319.1287.57M
June 24, 20258.979.169.119.188.9769.91M
June 23, 20258.728.978.928.988.7254.81M
June 20, 20258.998.848.8498.847.86M
June 19, 20259.118.938.939.238.970.95M
June 18, 20258.949.049.049.188.9166.7M
June 17, 20258.968.978.979.068.8936.5M