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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	51.8	50.97	50.97	52.3	50.85	32.78M
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

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