China National Software & Service Company Limited - 600536.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51.5	52.01	52.01	52.74	50.35	45.28M
October 16, 2025	52.98	51.9	51.9	53	51.55	49.45M
October 15, 2025	54	53.94	53.94	55.93	52.92	73.74M
October 14, 2025	53.2	55.55	55.55	56.09	51.91	113.87M
October 13, 2025	52.18	54.34	54.34	54.34	51.2	90.32M
October 10, 2025	50.68	49.4	49.4	50.72	49.22	26.66M
October 09, 2025	49.88	51.29	51.29	51.96	49.39	37.8M
September 30, 2025	49.47	49.75	49.75	50.23	49.46	18.71M
September 29, 2025	49.12	49.27	49.27	49.45	48.35	16.86M
September 26, 2025	50.5	49.07	49.07	50.79	49.01	24.41M
September 25, 2025	50	50.8	50.8	51.58	49.74	35.75M
September 24, 2025	47.95	49.98	49.98	49.98	47.81	32.85M
September 23, 2025	49.68	48.11	48.11	49.68	47.4	27.05M
September 22, 2025	49.16	49.67	49.67	50.15	48.67	29.62M
September 19, 2025	48.51	48.9	48.9	49.36	48.13	24.07M
September 18, 2025	48.71	48.51	48.51	50.16	48.05	36.11M
September 17, 2025	49.38	48.82	48.82	49.39	48.59	19.84M
September 16, 2025	48.52	49.38	49.38	49.55	48.33	21.46M
September 15, 2025	48.9	48.53	48.53	49.13	48.36	15.58M
September 12, 2025	49.28	48.7	48.7	49.57	48.68	23.32M
September 11, 2025	47.84	49.26	49.26	49.31	47.56	29.43M
September 10, 2025	47.81	47.52	47.52	48.12	47.48	15.81M
September 09, 2025	48.1	47.73	47.73	48.47	47.48	18.63M
September 08, 2025	47.94	48.25	48.25	48.35	47.5	24.48M
September 05, 2025	47.65	47.94	47.94	48.1	47.02	23.5M
September 04, 2025	48.88	47.44	47.44	49.14	46.6	28.73M
September 03, 2025	50.69	48.88	48.88	50.8	48.66	27.91M
September 02, 2025	52.91	50.52	50.52	52.96	50.23	38.58M
September 01, 2025	53.6	52.9	52.9	54.06	52.6	28.94M
August 29, 2025	54.1	53.57	53.57	54.2	52.85	33.21M
August 28, 2025	52.41	53.84	53.84	53.84	52.19	41.87M
August 27, 2025	54.23	52.41	52.41	54.88	52.2	62.8M
August 26, 2025	54.1	54.98	54.98	56.74	53.88	69.82M
August 25, 2025	56.21	54.6	54.6	56.31	53.01	78.3M
August 22, 2025	52.02	55	55	55.17	51.88	72.88M
August 21, 2025	51.4	52.85	52.85	54.89	51.01	78.68M
August 20, 2025	49.5	51.4	51.4	51.68	48.9	54.79M
August 19, 2025	49.58	49.66	49.66	50.57	49.2	36.87M
August 18, 2025	49.15	49.65	49.65	50.15	48.75	38.89M
August 15, 2025	47.72	48.94	48.94	49.35	47.65	36.45M
August 14, 2025	48.5	47.87	47.87	49.35	47.87	37M
August 13, 2025	47.13	48.25	48.25	48.5	47.09	40.38M
August 12, 2025	46.8	47.52	47.52	48.31	46.4	31.35M
August 11, 2025	46.35	46.8	46.8	47.08	46.28	16.62M
August 08, 2025	47.55	46.34	46.34	47.56	46.28	24.53M
August 07, 2025	48.28	47.66	47.66	48.35	47.61	17.4M
August 06, 2025	47.84	48.27	48.27	48.55	47.26	25.11M
August 05, 2025	47.6	47.91	47.91	48.66	47.21	27.92M
August 04, 2025	46.78	47.65	47.65	47.84	46.71	14.02M
August 01, 2025	47.36	47.21	47.21	48.3	46.35	23.13M
July 31, 2025	46.98	47.35	47.35	48.51	46.94	25.09M
July 30, 2025	48	47.1	47.1	48.19	46.94	17.46M
July 29, 2025	47.02	48.09	48.09	48.29	46.99	23.89M
July 28, 2025	47.45	47.2	47.2	47.68	47.01	14M
July 25, 2025	46.8	47.28	47.28	47.4	46.75	17.84M
July 24, 2025	46.48	46.91	46.91	47	46.34	14.45M
July 23, 2025	46.7	46.47	46.47	47.08	46.4	16.99M
July 22, 2025	46.98	46.78	46.78	47.36	46.63	17.29M
July 21, 2025	47.5	47.09	47.09	47.74	46.8	22.18M
July 18, 2025	46.56	47.95	47.95	48.24	46.56	40.29M

China National Software & Service Company Limited (600536.SS) SHH