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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	45.35	46.74	46.74	47.48	45.12	32.37M
July 16, 2025	45.3	45.46	45.46	46.1	44.99	14.74M
July 15, 2025	46.3	45.37	45.37	46.4	44.8	22.78M
July 14, 2025	46.1	45.9	45.9	46.1	45.7	9.07M
July 11, 2025	45.26	46.1	46.1	46.78	45.11	22.39M
July 10, 2025	44.93	45.23	45.23	45.58	44.75	9.21M
July 09, 2025	45.5	45.11	45.11	45.68	45	11.85M
July 08, 2025	45.01	45.45	45.45	45.5	44.99	10.36M
July 07, 2025	45.36	44.99	44.99	45.36	44.87	7.9M
July 04, 2025	45.5	45.36	45.36	46.35	44.92	14.7M
July 03, 2025	45.41	45.42	45.42	45.77	45.12	10.56M
July 02, 2025	46	45.4	45.4	46.09	45.3	11.85M
July 01, 2025	46.71	46.25	46.25	46.88	46.07	12.8M
June 30, 2025	46.52	46.77	46.77	47.59	46.5	19.36M
June 27, 2025	47.77	46.42	46.42	47.92	46.4	21.02M
June 26, 2025	47.21	46.98	46.98	48.25	46.88	31.75M
June 25, 2025	46.8	47.15	47.15	47.36	46.35	27.52M
June 24, 2025	46.33	46.95	46.95	47.25	45.91	32.34M
June 23, 2025	43.99	46.33	46.33	47.11	43.74	42.32M
June 20, 2025	45.51	44.3	44.3	45.6	44.3	15.62M
June 19, 2025	44.95	45.65	45.65	46.17	44.51	25.19M
June 18, 2025	44.69	45.1	45.1	45.44	44.6	12.7M
June 17, 2025	44.75	44.73	44.73	45.1	44.61	6.98M
June 16, 2025	44.18	44.84	44.84	45.17	44.16	9.71M

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