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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.95	50.19	50.19	51.22	48.92	42.31M
January 13, 2026	50.65	48.95	48.95	51	48.9	33.95M
January 12, 2026	47.9	50.39	50.39	50.77	47.8	44.94M
January 09, 2026	47.02	47.5	47.5	47.57	47.02	16.64M
January 08, 2026	46.87	47.29	47.29	47.85	46.66	14.21M
January 07, 2026	47.24	46.93	46.93	47.42	46.59	12.86M
January 06, 2026	46.75	47.23	47.23	47.26	46.66	14.83M
January 05, 2026	46.29	46.74	46.74	46.95	46.15	12.98M
December 31, 2025	45.55	46.3	46.3	46.31	45.38	12.57M
December 30, 2025	45.92	45.55	45.55	46.18	45.51	9.6M
December 29, 2025	45.8	45.92	45.92	46.3	45.66	9.07M
December 26, 2025	45.45	45.97	45.97	46.46	45.43	14.25M
December 25, 2025	45	45.65	45.65	45.78	44.95	10.87M
December 24, 2025	44.61	45.1	45.1	45.25	44.52	8.18M
December 23, 2025	45.1	44.68	44.68	45.12	44.45	8.04M
December 22, 2025	44.85	44.94	44.94	45.34	44.85	9.74M
December 19, 2025	44.81	45	45	45.44	44.72	12.72M
December 18, 2025	44.1	44.6	44.6	45.13	44.02	12.23M
December 17, 2025	43.45	44.41	44.41	44.43	43.22	13.43M
December 16, 2025	43.22	43.42	43.42	43.7	43.1	9.06M
December 15, 2025	43.45	43.45	43.45	43.9	42.91	10.63M
December 12, 2025	43.48	43.7	43.7	43.95	43.29	12.44M
December 11, 2025	44.29	43.6	43.6	44.47	43.47	11.03M
December 10, 2025	44.76	44.28	44.28	44.8	43.88	12.19M
December 09, 2025	45.27	44.84	44.84	45.44	44.81	7.3M
December 08, 2025	45.2	45.26	45.26	45.5	45.2	10.5M
December 05, 2025	44.2	45	45	45.06	44	9.6M
December 04, 2025	44.06	44.3	44.3	44.44	43.8	8.26M
December 03, 2025	44.89	44.21	44.21	45.08	44.12	10.71M
December 02, 2025	45.58	44.96	44.96	45.6	44.93	9.39M
December 01, 2025	45.22	45.67	45.67	45.86	45	10.81M
November 28, 2025	45.11	45.23	45.23	45.38	44.85	10.01M
November 27, 2025	45.3	45.18	45.18	45.67	45.1	11.06M
November 26, 2025	45.66	45.45	45.45	46.22	45.41	11.57M
November 25, 2025	46.16	45.89	45.89	46.88	45.88	15.34M
November 24, 2025	46	46.2	46.2	46.8	45.01	16.04M
November 21, 2025	46.5	45.71	45.71	47.09	45.68	17.38M
November 20, 2025	48.3	46.81	46.81	48.54	46.8	18.44M
November 19, 2025	49	48.19	48.19	49.07	48.08	12.58M
November 18, 2025	49.15	49.06	49.06	49.65	48.86	16.68M
November 17, 2025	48.1	49.24	49.24	49.5	48	17.63M
November 14, 2025	48.88	48.18	48.18	49.07	48.14	10.15M
November 13, 2025	48.7	49.09	49.09	49.1	48.45	11.47M
November 12, 2025	48.51	48.92	48.92	48.95	47.83	13.52M
November 11, 2025	49.47	48.73	48.73	49.58	48.6	16.56M
November 10, 2025	49.2	49.4	49.4	49.59	49.14	11.78M
November 07, 2025	50.2	49.25	49.25	50.2	49.22	22.71M
November 06, 2025	50.96	50.5	50.5	50.96	50	20.33M
November 05, 2025	51.09	50.9	50.9	51.55	50	26.61M
November 04, 2025	52.08	52	52	52.99	51.5	25.33M
November 03, 2025	52.52	52.48	52.48	53.23	52.1	31.61M
October 31, 2025	50.72	52.29	52.29	53.1	50.7	37.43M
October 30, 2025	51.38	51.1	51.1	52.68	50.56	34.8M
October 29, 2025	52	52.03	52.03	52.33	51.47	27.07M
October 28, 2025	50.76	51.37	51.37	52.35	50.6	35.12M
October 27, 2025	51	51.04	51.04	51.34	50.57	26.44M
October 24, 2025	50.5	51	51	51.44	50.45	26.61M
October 23, 2025	50.57	51.1	51.1	51.45	49.8	33.6M
October 22, 2025	50.56	49.43	49.43	50.56	49.39	26.8M
October 21, 2025	50.6	50.95	50.95	51.3	50	26.75M

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