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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.18	45.13	45.13	45.69	45.07	11.5M
February 12, 2026	45.43	45.3	45.3	45.6	45.04	10.48M
February 11, 2026	45.57	45.41	45.41	45.93	45.37	9.96M
February 10, 2026	45.05	45.57	45.57	45.78	45.05	9.76M
February 09, 2026	45.3	45.39	45.39	45.99	44.88	13.51M
February 06, 2026	44.73	44.66	44.66	45.2	44.36	11.02M
February 05, 2026	44.78	45.08	45.08	45.22	44.61	10.8M
February 04, 2026	45	45.01	45.01	45.06	44.41	11.24M
February 03, 2026	44.44	45.34	45.34	45.35	44.21	14.68M
February 02, 2026	45.02	44.06	44.06	45.35	44.02	14.82M
January 30, 2026	46.1	45.12	45.12	46.32	44.9	21.12M
January 29, 2026	46.51	46.34	46.34	47.45	45.88	20.82M
January 28, 2026	47.93	46.68	46.68	47.99	46.66	18.78M
January 27, 2026	48.02	47.81	47.81	48.43	47.1	18.43M
January 26, 2026	49.77	48.19	48.19	50.44	47.8	25.23M
January 23, 2026	50	49.91	49.91	50.14	49.36	31.28M
January 22, 2026	48.99	50.7	50.7	52.97	48.98	60.13M
January 21, 2026	47.08	48.15	48.15	49.15	47.05	18.41M
January 20, 2026	48	47.35	47.35	48.68	46.98	17.56M
January 19, 2026	49.32	48.17	48.17	49.32	48.15	20.91M
January 16, 2026	49.61	49.33	49.33	50.59	48.64	28.15M
January 15, 2026	49.99	50.08	50.08	51.86	49.76	31.52M
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

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