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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	44.4	44.48	44.48	44.69	44.13	11.73M
June 12, 2025	44.49	44.56	44.56	45.01	44.16	8.99M
June 11, 2025	44.78	44.79	44.79	45.04	44.54	8.59M
June 10, 2025	45.45	44.8	44.8	45.47	44.21	14.61M
June 09, 2025	44.9	45.36	45.36	45.37	44.76	11.89M
June 06, 2025	44.8	44.97	44.97	44.97	44.44	10.92M
June 05, 2025	44.44	44.76	44.76	44.88	44.19	13.63M
June 04, 2025	43.9	44.09	44.09	44.22	43.9	6.82M
June 03, 2025	43.99	43.92	43.92	44.38	43.73	8.45M
May 30, 2025	44.91	44.01	44.01	44.91	44.01	11.94M
May 29, 2025	44.6	44.93	44.93	45.16	44.4	13.36M
May 28, 2025	45.16	44.4	44.4	45.4	44.37	18.49M
May 27, 2025	44.06	45.81	45.81	46.3	43.63	37.36M
May 26, 2025	43.6	44.22	44.22	45.11	43.59	17.33M

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