China National Software & Service Company Limited (SHA:600536)
China
· Delayed Price · Currency is CNY 36.77
+0.16 (0.44%)
Apr 29, 2026, 10:45 AM CST
SHA:600536 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.22 | 37.52 | 36.45 | 36.61 | 36.61 | -1.82% | 12,042,004 |
| Apr 27, 2026 | 37.18 | 37.47 | 36.54 | 37.29 | 37.29 | 0.32% | 9,349,265 |
| Apr 24, 2026 | 37.38 | 37.66 | 36.70 | 37.17 | 37.17 | -1.01% | 14,411,450 |
| Apr 23, 2026 | 37.72 | 38.53 | 37.50 | 37.55 | 37.55 | -0.69% | 15,757,515 |
| Apr 22, 2026 | 37.46 | 37.93 | 37.23 | 37.81 | 37.81 | 0.80% | 9,653,772 |
| Apr 21, 2026 | 37.88 | 37.94 | 37.21 | 37.51 | 37.51 | -1.19% | 10,451,350 |
| Apr 20, 2026 | 37.62 | 38.26 | 37.62 | 37.96 | 37.96 | 0.72% | 10,748,490 |
| Apr 17, 2026 | 37.70 | 37.89 | 37.44 | 37.69 | 37.69 | -0.16% | 7,981,399 |
| Apr 16, 2026 | 37.40 | 37.90 | 37.40 | 37.75 | 37.75 | 1.21% | 9,703,869 |
| Apr 15, 2026 | 37.69 | 37.87 | 37.25 | 37.30 | 37.30 | -0.77% | 9,677,820 |
| Apr 14, 2026 | 37.36 | 37.84 | 37.16 | 37.59 | 37.59 | 1.68% | 9,820,926 |
| Apr 13, 2026 | 36.66 | 37.20 | 36.63 | 36.97 | 36.97 | -0.03% | 7,089,029 |
| Apr 10, 2026 | 36.98 | 37.38 | 36.74 | 36.98 | 36.98 | 0.96% | 9,338,512 |
| Apr 9, 2026 | 37.00 | 37.00 | 36.53 | 36.63 | 36.63 | -1.95% | 8,528,903 |
| Apr 8, 2026 | 36.46 | 37.36 | 36.40 | 37.36 | 37.36 | 4.18% | 13,603,290 |
| Apr 7, 2026 | 35.70 | 36.14 | 35.63 | 35.86 | 35.86 | -0.22% | 6,777,896 |
| Apr 3, 2026 | 35.75 | 36.67 | 35.24 | 35.94 | 35.94 | 0.76% | 10,895,560 |
| Apr 2, 2026 | 36.79 | 36.79 | 35.50 | 35.67 | 35.67 | -3.04% | 9,876,245 |
| Apr 1, 2026 | 36.77 | 36.87 | 36.51 | 36.79 | 36.79 | 1.46% | 8,050,373 |
| Mar 31, 2026 | 36.59 | 36.85 | 36.25 | 36.26 | 36.26 | -0.90% | 7,335,434 |
| Mar 30, 2026 | 36.18 | 36.74 | 35.90 | 36.59 | 36.59 | -0.52% | 8,441,728 |
| Mar 27, 2026 | 36.05 | 36.92 | 35.96 | 36.78 | 36.78 | 0.68% | 8,460,581 |
| Mar 26, 2026 | 37.11 | 37.72 | 36.45 | 36.53 | 36.53 | -1.46% | 10,955,250 |
| Mar 25, 2026 | 36.81 | 37.34 | 36.79 | 37.07 | 37.07 | 0.73% | 11,471,048 |
| Mar 24, 2026 | 36.71 | 36.86 | 35.90 | 36.80 | 36.80 | 2.14% | 11,014,380 |
| Mar 23, 2026 | 37.51 | 37.85 | 35.81 | 36.03 | 36.03 | -6.15% | 18,992,110 |
| Mar 20, 2026 | 40.12 | 40.30 | 38.39 | 38.39 | 38.39 | -4.02% | 14,446,668 |
| Mar 19, 2026 | 40.01 | 40.33 | 39.76 | 40.00 | 40.00 | -1.06% | 8,986,223 |
| Mar 18, 2026 | 39.92 | 40.56 | 39.86 | 40.43 | 40.43 | 1.40% | 9,945,882 |
| Mar 17, 2026 | 40.70 | 40.87 | 39.80 | 39.87 | 39.87 | -1.89% | 11,532,950 |
| Mar 16, 2026 | 41.10 | 41.19 | 40.30 | 40.64 | 40.64 | -0.93% | 10,727,510 |
| Mar 13, 2026 | 41.45 | 41.73 | 40.85 | 41.02 | 41.02 | -1.49% | 8,997,384 |
| Mar 12, 2026 | 41.77 | 42.34 | 41.57 | 41.64 | 41.64 | -0.62% | 8,439,634 |
| Mar 11, 2026 | 42.08 | 42.24 | 41.70 | 41.90 | 41.90 | -0.43% | 8,076,119 |
| Mar 10, 2026 | 42.20 | 42.69 | 41.70 | 42.08 | 42.08 | 0.07% | 12,140,518 |
| 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 |