China National Software & Service Company Limited (SHA:600536)
China
· Delayed Price · Currency is CNY 42.05
+0.51 (1.23%)
At close: Mar 9, 2026
SHA:600536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.80 | 42.35 | 40.38 | 42.05 | 42.05 | 1.23% | 16,689,279 |
| Mar 6, 2026 | 40.88 | 41.56 | 40.80 | 41.54 | 41.54 | 1.64% | 9,871,974 |
| Mar 5, 2026 | 40.95 | 41.30 | 40.70 | 40.87 | 40.87 | 0.99% | 10,864,530 |
| Mar 4, 2026 | 40.50 | 41.40 | 40.30 | 40.47 | 40.47 | -0.57% | 12,232,700 |
| Mar 3, 2026 | 43.13 | 43.39 | 40.70 | 40.70 | 40.70 | -5.61% | 24,528,700 |
| Mar 2, 2026 | 44.01 | 44.42 | 43.00 | 43.12 | 43.12 | -3.34% | 18,650,100 |
| Feb 27, 2026 | 43.86 | 44.93 | 43.75 | 44.61 | 44.61 | 1.69% | 14,973,550 |
| Feb 26, 2026 | 44.21 | 44.31 | 43.74 | 43.87 | 43.87 | -0.68% | 12,654,900 |
| Feb 25, 2026 | 44.25 | 44.39 | 44.04 | 44.17 | 44.17 | 0.05% | 12,188,490 |
| Feb 24, 2026 | 45.21 | 45.41 | 44.03 | 44.15 | 44.15 | -2.17% | 17,129,100 |
| Feb 13, 2026 | 45.18 | 45.69 | 45.07 | 45.13 | 45.13 | -0.38% | 11,497,600 |
| Feb 12, 2026 | 45.43 | 45.60 | 45.04 | 45.30 | 45.30 | -0.24% | 10,478,130 |
| Feb 11, 2026 | 45.57 | 45.93 | 45.37 | 45.41 | 45.41 | -0.35% | 9,958,723 |
| Feb 10, 2026 | 45.05 | 45.78 | 45.05 | 45.57 | 45.57 | 0.40% | 9,756,620 |
| Feb 9, 2026 | 45.30 | 45.99 | 44.88 | 45.39 | 45.39 | 1.63% | 13,510,350 |
| Feb 6, 2026 | 44.73 | 45.20 | 44.36 | 44.66 | 44.66 | -0.93% | 11,017,590 |
| Feb 5, 2026 | 44.78 | 45.22 | 44.61 | 45.08 | 45.08 | 0.16% | 10,796,460 |
| Feb 4, 2026 | 45.00 | 45.06 | 44.41 | 45.01 | 45.01 | -0.73% | 11,235,509 |
| Feb 3, 2026 | 44.44 | 45.35 | 44.21 | 45.34 | 45.34 | 2.91% | 14,678,309 |
| Feb 2, 2026 | 45.02 | 45.35 | 44.02 | 44.06 | 44.06 | -2.35% | 14,816,370 |
| Jan 30, 2026 | 46.10 | 46.32 | 44.90 | 45.12 | 45.12 | -2.63% | 21,117,100 |
| Jan 29, 2026 | 46.51 | 47.45 | 45.88 | 46.34 | 46.34 | -0.73% | 20,821,600 |
| Jan 28, 2026 | 47.93 | 47.99 | 46.66 | 46.68 | 46.68 | -2.36% | 18,777,790 |
| Jan 27, 2026 | 48.02 | 48.43 | 47.10 | 47.81 | 47.81 | -0.79% | 18,430,290 |
| Jan 26, 2026 | 49.77 | 50.44 | 47.80 | 48.19 | 48.19 | -3.45% | 25,228,550 |
| Jan 23, 2026 | 50.00 | 50.14 | 49.36 | 49.91 | 49.91 | -1.56% | 31,280,578 |
| Jan 22, 2026 | 48.99 | 52.97 | 48.98 | 50.70 | 50.70 | 5.30% | 60,130,230 |
| Jan 21, 2026 | 47.08 | 49.15 | 47.05 | 48.15 | 48.15 | 1.69% | 18,406,011 |
| Jan 20, 2026 | 48.00 | 48.68 | 46.98 | 47.35 | 47.35 | -1.70% | 17,564,080 |
| Jan 19, 2026 | 49.32 | 49.32 | 48.15 | 48.17 | 48.17 | -2.35% | 20,909,350 |
| Jan 16, 2026 | 49.61 | 50.59 | 48.64 | 49.33 | 49.33 | -1.50% | 28,145,120 |
| Jan 15, 2026 | 49.99 | 51.86 | 49.76 | 50.08 | 50.08 | -0.22% | 31,517,190 |
| Jan 14, 2026 | 48.95 | 51.22 | 48.92 | 50.19 | 50.19 | 2.53% | 42,314,700 |
| Jan 13, 2026 | 50.65 | 51.00 | 48.90 | 48.95 | 48.95 | -2.86% | 33,946,200 |
| Jan 12, 2026 | 47.90 | 50.77 | 47.80 | 50.39 | 50.39 | 6.08% | 44,942,094 |
| Jan 9, 2026 | 47.02 | 47.57 | 47.02 | 47.50 | 47.50 | 0.44% | 16,644,385 |
| Jan 8, 2026 | 46.87 | 47.85 | 46.66 | 47.29 | 47.29 | 0.77% | 14,214,360 |
| Jan 7, 2026 | 47.24 | 47.42 | 46.59 | 46.93 | 46.93 | -0.64% | 12,864,380 |
| Jan 6, 2026 | 46.75 | 47.26 | 46.66 | 47.23 | 47.23 | 1.05% | 14,829,550 |
| Jan 5, 2026 | 46.29 | 46.95 | 46.15 | 46.74 | 46.74 | 0.95% | 12,983,940 |
| Dec 31, 2025 | 45.55 | 46.31 | 45.38 | 46.30 | 46.30 | 1.65% | 12,573,490 |
| Dec 30, 2025 | 45.92 | 46.18 | 45.51 | 45.55 | 45.55 | -0.83% | 9,603,852 |
| Dec 29, 2025 | 45.80 | 46.30 | 45.66 | 45.93 | 45.93 | -0.09% | 9,697,322 |
| Dec 26, 2025 | 45.45 | 46.46 | 45.43 | 45.97 | 45.97 | 0.70% | 14,254,430 |
| Dec 25, 2025 | 45.00 | 45.78 | 44.95 | 45.65 | 45.65 | 1.22% | 11,202,330 |
| Dec 24, 2025 | 44.61 | 45.25 | 44.52 | 45.10 | 45.10 | 0.94% | 8,181,245 |
| Dec 23, 2025 | 45.10 | 45.12 | 44.45 | 44.68 | 44.68 | -0.58% | 8,040,659 |
| Dec 22, 2025 | 44.85 | 45.34 | 44.85 | 44.94 | 44.94 | -0.13% | 9,742,732 |
| Dec 19, 2025 | 44.81 | 45.44 | 44.72 | 45.00 | 45.00 | 0.90% | 12,717,340 |
| Dec 18, 2025 | 44.10 | 45.13 | 44.02 | 44.60 | 44.60 | 0.43% | 12,226,337 |
| Dec 17, 2025 | 43.45 | 44.43 | 43.22 | 44.41 | 44.41 | 2.28% | 13,429,046 |
| Dec 16, 2025 | 43.22 | 43.70 | 43.10 | 43.42 | 43.42 | -0.07% | 9,061,858 |
| Dec 15, 2025 | 43.45 | 43.90 | 42.91 | 43.45 | 43.45 | -0.57% | 10,631,370 |
| Dec 12, 2025 | 43.48 | 43.95 | 43.29 | 43.70 | 43.70 | 0.23% | 12,435,480 |
| Dec 11, 2025 | 44.29 | 44.47 | 43.47 | 43.60 | 43.60 | -1.54% | 11,032,570 |
| Dec 10, 2025 | 44.76 | 44.80 | 43.88 | 44.28 | 44.28 | -1.25% | 12,190,780 |
| Dec 9, 2025 | 45.27 | 45.44 | 44.81 | 44.84 | 44.84 | -0.93% | 7,300,830 |
| Dec 8, 2025 | 45.20 | 45.50 | 45.20 | 45.26 | 45.26 | 0.58% | 10,497,920 |
| 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 |