China National Software & Service Company Limited (SHA:600536)
China
· Delayed Price · Currency is CNY 45.00
+0.70 (1.58%)
At close: Dec 5, 2025
SHA:600536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.20 | 45.06 | 44.00 | 45.00 | 45.00 | 1.58% | 9,600,157 |
| Dec 4, 2025 | 44.06 | 44.44 | 43.80 | 44.30 | 44.30 | 0.20% | 8,256,715 |
| Dec 3, 2025 | 44.89 | 45.08 | 44.12 | 44.21 | 44.21 | -1.67% | 10,712,580 |
| Dec 2, 2025 | 45.58 | 45.60 | 44.93 | 44.96 | 44.96 | -1.55% | 9,389,959 |
| Dec 1, 2025 | 45.22 | 45.86 | 45.00 | 45.67 | 45.67 | 0.97% | 10,812,802 |
| Nov 28, 2025 | 45.11 | 45.38 | 44.85 | 45.23 | 45.23 | 0.11% | 10,006,050 |
| Nov 27, 2025 | 45.30 | 45.67 | 45.10 | 45.18 | 45.18 | -0.59% | 11,060,180 |
| Nov 26, 2025 | 45.66 | 46.22 | 45.41 | 45.45 | 45.45 | -0.96% | 11,566,620 |
| Nov 25, 2025 | 46.16 | 46.88 | 45.88 | 45.89 | 45.89 | -0.84% | 15,336,410 |
| Nov 24, 2025 | 46.00 | 46.80 | 45.01 | 46.28 | 46.28 | 1.25% | 17,182,030 |
| Nov 21, 2025 | 46.50 | 47.09 | 45.68 | 45.71 | 45.71 | -2.35% | 17,377,380 |
| Nov 20, 2025 | 48.30 | 48.54 | 46.80 | 46.81 | 46.81 | -2.86% | 18,443,170 |
| Nov 19, 2025 | 49.00 | 49.07 | 48.08 | 48.19 | 48.19 | -1.77% | 12,580,130 |
| Nov 18, 2025 | 49.15 | 49.65 | 48.86 | 49.06 | 49.06 | -0.37% | 16,682,740 |
| Nov 17, 2025 | 48.10 | 49.50 | 48.00 | 49.24 | 49.24 | 2.20% | 17,630,260 |
| Nov 14, 2025 | 48.88 | 49.07 | 48.14 | 48.18 | 48.18 | -1.85% | 10,150,310 |
| Nov 13, 2025 | 48.70 | 49.10 | 48.45 | 49.09 | 49.09 | 0.35% | 11,466,730 |
| Nov 12, 2025 | 48.51 | 48.95 | 47.83 | 48.92 | 48.92 | 0.39% | 13,519,670 |
| Nov 11, 2025 | 49.47 | 49.58 | 48.60 | 48.73 | 48.73 | -1.36% | 16,555,770 |
| Nov 10, 2025 | 49.20 | 49.59 | 49.14 | 49.40 | 49.40 | 0.30% | 11,779,590 |
| Nov 7, 2025 | 50.20 | 50.20 | 49.22 | 49.25 | 49.25 | -2.48% | 22,710,830 |
| Nov 6, 2025 | 50.96 | 50.96 | 50.00 | 50.50 | 50.50 | -0.79% | 20,334,400 |
| Nov 5, 2025 | 51.09 | 51.55 | 50.00 | 50.90 | 50.90 | -2.12% | 26,612,810 |
| Nov 4, 2025 | 52.08 | 52.99 | 51.50 | 52.00 | 52.00 | -0.91% | 25,330,010 |
| Nov 3, 2025 | 52.52 | 53.23 | 52.10 | 52.48 | 52.48 | 0.36% | 31,611,200 |
| Oct 31, 2025 | 50.72 | 53.10 | 50.70 | 52.29 | 52.29 | 2.33% | 37,429,840 |
| Oct 30, 2025 | 51.38 | 52.68 | 50.56 | 51.10 | 51.10 | -1.79% | 34,802,980 |
| Oct 29, 2025 | 52.00 | 52.33 | 51.47 | 52.03 | 52.03 | 1.28% | 27,073,230 |
| Oct 28, 2025 | 50.76 | 52.35 | 50.60 | 51.37 | 51.37 | 0.65% | 35,118,260 |
| Oct 27, 2025 | 51.00 | 51.34 | 50.57 | 51.04 | 51.04 | 0.08% | 26,436,820 |
| Oct 24, 2025 | 50.50 | 51.44 | 50.45 | 51.00 | 51.00 | -0.20% | 26,608,870 |
| Oct 23, 2025 | 50.57 | 51.45 | 49.80 | 51.10 | 51.10 | 3.38% | 33,600,470 |
| Oct 22, 2025 | 50.56 | 50.56 | 49.39 | 49.43 | 49.43 | -2.98% | 26,800,650 |
| Oct 21, 2025 | 50.60 | 51.30 | 50.00 | 50.95 | 50.95 | -0.04% | 26,750,820 |
| Oct 20, 2025 | 51.80 | 52.30 | 50.85 | 50.97 | 50.97 | -2.00% | 32,781,480 |
| Oct 17, 2025 | 51.50 | 52.74 | 50.35 | 52.01 | 52.01 | 0.21% | 45,279,740 |
| Oct 16, 2025 | 52.98 | 53.00 | 51.55 | 51.90 | 51.90 | -3.78% | 49,448,020 |
| Oct 15, 2025 | 54.00 | 55.93 | 52.92 | 53.94 | 53.94 | -2.90% | 73,743,200 |
| Oct 14, 2025 | 53.20 | 56.09 | 51.91 | 55.55 | 55.55 | 2.23% | 113,872,800 |
| Oct 13, 2025 | 52.18 | 54.34 | 51.20 | 54.34 | 54.34 | 10.00% | 90,321,850 |
| Oct 10, 2025 | 50.68 | 50.72 | 49.22 | 49.40 | 49.40 | -3.68% | 26,664,630 |
| Oct 9, 2025 | 49.88 | 51.96 | 49.39 | 51.29 | 51.29 | 3.10% | 37,800,660 |
| Sep 30, 2025 | 49.47 | 50.23 | 49.46 | 49.75 | 49.75 | 0.97% | 18,708,910 |
| Sep 29, 2025 | 49.12 | 49.45 | 48.35 | 49.27 | 49.27 | 0.41% | 16,864,240 |
| Sep 26, 2025 | 50.50 | 50.79 | 49.01 | 49.07 | 49.07 | -3.41% | 24,408,420 |
| Sep 25, 2025 | 50.00 | 51.58 | 49.74 | 50.80 | 50.80 | 1.64% | 35,749,310 |
| Sep 24, 2025 | 47.95 | 49.98 | 47.81 | 49.98 | 49.98 | 3.89% | 32,845,390 |
| Sep 23, 2025 | 49.68 | 49.68 | 47.40 | 48.11 | 48.11 | -3.14% | 27,053,910 |
| Sep 22, 2025 | 49.16 | 50.15 | 48.67 | 49.67 | 49.67 | 1.57% | 29,615,370 |
| Sep 19, 2025 | 48.51 | 49.36 | 48.13 | 48.90 | 48.90 | 0.80% | 24,069,710 |
| Sep 18, 2025 | 48.71 | 50.16 | 48.05 | 48.51 | 48.51 | -0.63% | 36,112,640 |
| Sep 17, 2025 | 49.38 | 49.39 | 48.59 | 48.82 | 48.82 | -1.13% | 19,843,170 |
| Sep 16, 2025 | 48.52 | 49.55 | 48.33 | 49.38 | 49.38 | 1.75% | 21,455,800 |
| Sep 15, 2025 | 48.90 | 49.13 | 48.36 | 48.53 | 48.53 | -0.35% | 15,578,800 |
| Sep 12, 2025 | 49.28 | 49.57 | 48.68 | 48.70 | 48.70 | -1.14% | 23,322,410 |
| Sep 11, 2025 | 47.84 | 49.31 | 47.56 | 49.26 | 49.26 | 3.66% | 29,433,190 |
| Sep 10, 2025 | 47.81 | 48.12 | 47.48 | 47.52 | 47.52 | -0.44% | 15,813,200 |
| Sep 9, 2025 | 48.10 | 48.47 | 47.48 | 47.73 | 47.73 | -1.08% | 18,629,190 |
| Sep 8, 2025 | 47.94 | 48.35 | 47.50 | 48.25 | 48.25 | 0.65% | 24,483,620 |
| Sep 5, 2025 | 47.65 | 48.10 | 47.02 | 47.94 | 47.94 | 1.05% | 23,499,970 |
| Sep 4, 2025 | 48.88 | 49.14 | 46.60 | 47.44 | 47.44 | -2.95% | 28,725,500 |
| Sep 3, 2025 | 50.69 | 50.80 | 48.66 | 48.88 | 48.88 | -3.25% | 27,911,310 |
| Sep 2, 2025 | 52.91 | 52.96 | 50.23 | 50.52 | 50.52 | -4.50% | 38,583,080 |
| Sep 1, 2025 | 53.60 | 54.06 | 52.60 | 52.90 | 52.90 | -1.25% | 28,936,380 |
| Aug 29, 2025 | 54.10 | 54.20 | 52.85 | 53.57 | 53.57 | -0.50% | 33,213,730 |
| Aug 28, 2025 | 52.41 | 53.84 | 52.19 | 53.84 | 53.84 | 2.73% | 41,871,650 |
| Aug 27, 2025 | 54.23 | 54.88 | 52.20 | 52.41 | 52.41 | -4.67% | 62,795,660 |
| Aug 26, 2025 | 54.10 | 56.74 | 53.88 | 54.98 | 54.98 | 0.70% | 69,819,660 |
| Aug 25, 2025 | 56.21 | 56.31 | 53.01 | 54.60 | 54.60 | -0.73% | 78,297,360 |
| Aug 22, 2025 | 52.02 | 55.17 | 51.88 | 55.00 | 55.00 | 4.07% | 72,877,650 |
| Aug 21, 2025 | 51.40 | 54.89 | 51.01 | 52.85 | 52.85 | 2.82% | 78,681,150 |
| Aug 20, 2025 | 49.50 | 51.68 | 48.90 | 51.40 | 51.40 | 3.50% | 54,790,040 |
| Aug 19, 2025 | 49.58 | 50.57 | 49.20 | 49.66 | 49.66 | 0.02% | 36,870,500 |
| Aug 18, 2025 | 49.15 | 50.15 | 48.75 | 49.65 | 49.65 | 1.45% | 38,893,240 |
| Aug 15, 2025 | 47.72 | 49.35 | 47.65 | 48.94 | 48.94 | 2.24% | 36,454,660 |
| Aug 14, 2025 | 48.50 | 49.35 | 47.87 | 47.87 | 47.87 | -0.79% | 36,995,920 |
| Aug 13, 2025 | 47.13 | 48.50 | 47.09 | 48.25 | 48.25 | 1.54% | 40,379,230 |
| Aug 12, 2025 | 46.80 | 48.31 | 46.40 | 47.52 | 47.52 | 1.54% | 31,354,470 |
| Aug 11, 2025 | 46.35 | 47.08 | 46.28 | 46.80 | 46.80 | 0.99% | 16,622,730 |
| Aug 8, 2025 | 47.55 | 47.56 | 46.28 | 46.34 | 46.34 | -2.77% | 24,533,860 |
| Aug 7, 2025 | 48.28 | 48.35 | 47.61 | 47.66 | 47.66 | -1.26% | 17,396,070 |
| Aug 6, 2025 | 47.84 | 48.55 | 47.26 | 48.27 | 48.27 | 0.75% | 25,106,850 |
| Aug 5, 2025 | 47.60 | 48.66 | 47.21 | 47.91 | 47.91 | 0.55% | 27,916,150 |
| Aug 4, 2025 | 46.78 | 47.84 | 46.71 | 47.65 | 47.65 | 0.93% | 14,017,070 |
| Aug 1, 2025 | 47.36 | 48.30 | 46.35 | 47.21 | 47.21 | -0.30% | 23,134,080 |
| Jul 31, 2025 | 46.98 | 48.51 | 46.94 | 47.35 | 47.35 | 0.53% | 25,089,560 |
| Jul 30, 2025 | 48.00 | 48.19 | 46.94 | 47.10 | 47.10 | -2.06% | 17,460,930 |
| Jul 29, 2025 | 47.02 | 48.29 | 46.99 | 48.09 | 48.09 | 1.89% | 23,887,750 |
| Jul 28, 2025 | 47.45 | 47.68 | 47.01 | 47.20 | 47.20 | -0.17% | 14,000,730 |
| Jul 25, 2025 | 46.80 | 47.40 | 46.75 | 47.28 | 47.28 | 0.79% | 17,840,310 |
| Jul 24, 2025 | 46.48 | 47.00 | 46.34 | 46.91 | 46.91 | 0.95% | 14,449,180 |
| Jul 23, 2025 | 46.70 | 47.08 | 46.40 | 46.47 | 46.47 | -0.66% | 16,989,700 |
| Jul 22, 2025 | 46.98 | 47.36 | 46.63 | 46.78 | 46.78 | -0.66% | 17,285,760 |
| Jul 21, 2025 | 47.50 | 47.74 | 46.80 | 47.09 | 47.09 | -1.79% | 22,180,880 |
| Jul 18, 2025 | 46.56 | 48.24 | 46.56 | 47.95 | 47.95 | 2.59% | 40,294,500 |
| Jul 17, 2025 | 45.35 | 47.48 | 45.12 | 46.74 | 46.74 | 2.82% | 32,369,570 |
| Jul 16, 2025 | 45.30 | 46.10 | 44.99 | 45.46 | 45.46 | 0.20% | 14,738,380 |
| Jul 15, 2025 | 46.30 | 46.40 | 44.80 | 45.37 | 45.37 | -1.15% | 22,780,150 |
| Jul 14, 2025 | 46.10 | 46.10 | 45.70 | 45.90 | 45.90 | -0.43% | 9,070,079 |
| Jul 11, 2025 | 45.26 | 46.78 | 45.11 | 46.10 | 46.10 | 1.92% | 22,394,560 |