China National Software & Service Company Limited (600536.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 30.18 | 31.30 | 29.60 | 30.44 | 30.44 | 16,212,320 |
| 10 May 2024 | 30.65 | 30.79 | 30.14 | 30.49 | 30.49 | 10,267,889 |
| 09 May 2024 | 30.09 | 30.91 | 30.09 | 30.65 | 30.65 | 14,857,901 |
| 08 May 2024 | 30.53 | 30.53 | 30.05 | 30.11 | 30.11 | 11,333,731 |
| 07 May 2024 | 30.18 | 30.71 | 30.01 | 30.66 | 30.66 | 14,175,820 |
| 06 May 2024 | 30.41 | 31.00 | 30.18 | 30.27 | 30.27 | 15,514,238 |
| 30 Apr 2024 | 30.08 | 30.29 | 29.47 | 30.19 | 30.19 | 20,169,140 |
| 29 Apr 2024 | 29.28 | 30.35 | 29.25 | 30.17 | 30.17 | 19,362,669 |
| 26 Apr 2024 | 28.35 | 29.30 | 28.30 | 29.19 | 29.19 | 16,470,204 |
| 25 Apr 2024 | 28.78 | 29.00 | 28.35 | 28.49 | 28.49 | 9,904,485 |
| 24 Apr 2024 | 28.16 | 28.88 | 28.01 | 28.88 | 28.88 | 14,061,331 |
| 23 Apr 2024 | 28.30 | 28.60 | 27.93 | 28.06 | 28.06 | 8,315,739 |
| 22 Apr 2024 | 27.84 | 28.64 | 27.40 | 28.19 | 28.19 | 10,004,622 |
| 19 Apr 2024 | 28.80 | 29.06 | 28.01 | 28.28 | 28.28 | 13,149,577 |
| 18 Apr 2024 | 28.90 | 29.53 | 28.44 | 29.02 | 29.02 | 13,890,530 |
| 17 Apr 2024 | 28.05 | 29.23 | 28.05 | 29.03 | 29.03 | 15,154,132 |
| 16 Apr 2024 | 28.99 | 29.36 | 27.88 | 27.92 | 27.92 | 16,489,105 |
| 15 Apr 2024 | 29.00 | 29.86 | 28.71 | 29.22 | 29.22 | 17,556,482 |
| 12 Apr 2024 | 29.41 | 29.68 | 28.85 | 28.85 | 28.85 | 9,994,297 |
| 11 Apr 2024 | 28.93 | 29.81 | 28.84 | 29.34 | 29.34 | 11,459,435 |
| 10 Apr 2024 | 29.90 | 29.90 | 28.93 | 29.19 | 29.19 | 11,745,100 |
| 09 Apr 2024 | 29.78 | 30.13 | 29.53 | 30.00 | 30.00 | 8,828,584 |
| 08 Apr 2024 | 30.00 | 30.49 | 29.50 | 29.82 | 29.82 | 13,908,267 |
| 03 Apr 2024 | 30.70 | 30.73 | 29.89 | 30.08 | 30.08 | 14,134,287 |
| 02 Apr 2024 | 31.53 | 31.53 | 30.54 | 30.75 | 30.75 | 15,545,648 |
| 01 Apr 2024 | 31.10 | 31.64 | 31.10 | 31.53 | 31.53 | 16,664,383 |
| 29 Mar 2024 | 30.54 | 30.65 | 30.08 | 31.00 | 31.00 | 9,373,309 |
| 28 Mar 2024 | 29.34 | 30.97 | 29.29 | 30.73 | 30.73 | 23,622,058 |
| 27 Mar 2024 | 31.20 | 31.32 | 29.30 | 29.34 | 29.34 | 24,785,381 |
| 26 Mar 2024 | 32.00 | 32.38 | 30.80 | 31.32 | 31.32 | 22,313,175 |
| 25 Mar 2024 | 32.98 | 33.05 | 32.00 | 32.02 | 32.02 | 22,156,303 |
| 22 Mar 2024 | 34.00 | 34.16 | 32.80 | 33.14 | 33.14 | 26,455,860 |
| 21 Mar 2024 | 34.31 | 34.94 | 34.08 | 34.13 | 34.13 | 23,483,804 |
| 20 Mar 2024 | 33.97 | 34.60 | 33.83 | 34.30 | 34.30 | 24,590,626 |
| 19 Mar 2024 | 34.37 | 34.66 | 34.01 | 34.01 | 34.01 | 25,155,677 |
| 18 Mar 2024 | 33.40 | 34.73 | 33.29 | 34.69 | 34.69 | 41,993,189 |
| 15 Mar 2024 | 33.88 | 34.56 | 32.87 | 33.53 | 33.53 | 39,395,553 |
| 14 Mar 2024 | 36.19 | 36.48 | 33.83 | 34.28 | 34.28 | 78,081,996 |
| 13 Mar 2024 | 35.00 | 36.19 | 34.71 | 36.19 | 36.19 | 31,559,988 |
| 12 Mar 2024 | 32.75 | 33.30 | 32.47 | 32.90 | 32.90 | 24,570,425 |
| 11 Mar 2024 | 31.99 | 33.06 | 31.62 | 32.84 | 32.84 | 25,955,725 |
| 08 Mar 2024 | 32.32 | 32.55 | 31.70 | 32.00 | 32.00 | 31,164,500 |
| 07 Mar 2024 | 33.45 | 33.94 | 32.30 | 32.32 | 32.32 | 23,479,135 |
| 06 Mar 2024 | 33.36 | 33.85 | 32.68 | 33.39 | 33.39 | 24,108,103 |
| 05 Mar 2024 | 34.01 | 34.49 | 33.49 | 33.60 | 33.60 | 31,731,436 |
| 04 Mar 2024 | 34.37 | 35.30 | 33.68 | 34.68 | 34.68 | 43,050,728 |
| 01 Mar 2024 | 32.25 | 34.70 | 32.02 | 34.37 | 34.37 | 51,319,324 |
| 29 Feb 2024 | 30.65 | 32.47 | 30.63 | 32.22 | 32.22 | 30,614,025 |
| 28 Feb 2024 | 33.13 | 33.65 | 30.96 | 31.00 | 31.00 | 42,858,199 |
| 27 Feb 2024 | 31.80 | 33.30 | 31.20 | 33.25 | 33.25 | 45,476,209 |
| 26 Feb 2024 | 31.56 | 33.48 | 31.18 | 31.93 | 31.93 | 48,299,514 |
| 23 Feb 2024 | 30.08 | 30.80 | 29.56 | 30.47 | 30.47 | 33,577,134 |
| 22 Feb 2024 | 29.25 | 30.45 | 29.25 | 29.97 | 29.97 | 29,552,699 |
| 21 Feb 2024 | 28.40 | 30.18 | 28.28 | 28.90 | 28.90 | 27,103,759 |
| 20 Feb 2024 | 28.08 | 28.96 | 27.80 | 28.75 | 28.75 | 20,031,045 |
| 19 Feb 2024 | 28.48 | 28.58 | 27.69 | 28.45 | 28.45 | 23,877,723 |
| 08 Feb 2024 | 27.07 | 28.38 | 27.07 | 27.80 | 27.80 | 25,492,592 |
| 07 Feb 2024 | 25.99 | 27.24 | 25.57 | 26.75 | 26.75 | 27,525,311 |
| 06 Feb 2024 | 24.00 | 25.99 | 23.56 | 25.57 | 25.57 | 22,214,384 |
| 05 Feb 2024 | 25.00 | 25.38 | 23.10 | 24.07 | 24.07 | 25,197,486 |
| 02 Feb 2024 | 26.50 | 27.25 | 24.70 | 25.66 | 25.66 | 21,940,642 |
| 01 Feb 2024 | 26.65 | 27.44 | 25.82 | 26.47 | 26.47 | 17,218,164 |
| 31 Jan 2024 | 27.90 | 27.94 | 26.54 | 26.60 | 26.60 | 18,904,569 |
| 30 Jan 2024 | 28.70 | 28.96 | 28.02 | 28.11 | 28.11 | 17,241,517 |
| 29 Jan 2024 | 28.70 | 29.80 | 28.68 | 28.78 | 28.78 | 24,781,522 |
| 26 Jan 2024 | 29.00 | 29.38 | 28.70 | 28.79 | 28.79 | 26,673,700 |
| 25 Jan 2024 | 27.00 | 29.45 | 26.79 | 29.12 | 29.12 | 40,975,438 |
| 24 Jan 2024 | 26.30 | 27.27 | 25.42 | 27.25 | 27.25 | 29,798,249 |
| 23 Jan 2024 | 26.48 | 27.20 | 26.30 | 27.03 | 27.03 | 15,559,174 |
| 22 Jan 2024 | 27.71 | 27.86 | 26.16 | 26.50 | 26.50 | 18,382,252 |
| 19 Jan 2024 | 28.50 | 28.65 | 27.66 | 27.75 | 27.75 | 15,458,350 |
| 18 Jan 2024 | 28.23 | 28.57 | 27.40 | 28.50 | 28.50 | 20,897,341 |
| 17 Jan 2024 | 28.89 | 29.03 | 28.30 | 28.31 | 28.31 | 10,394,355 |
| 16 Jan 2024 | 29.20 | 29.24 | 28.35 | 28.94 | 28.94 | 14,152,631 |
| 15 Jan 2024 | 29.30 | 29.57 | 28.80 | 29.17 | 29.17 | 11,354,869 |
| 12 Jan 2024 | 29.71 | 30.12 | 29.30 | 29.40 | 29.40 | 12,970,772 |
| 11 Jan 2024 | 28.84 | 30.38 | 28.81 | 29.86 | 29.86 | 27,565,663 |
| 10 Jan 2024 | 29.00 | 29.73 | 28.61 | 28.72 | 28.72 | 27,668,491 |
| 09 Jan 2024 | 32.93 | 33.19 | 29.43 | 29.52 | 29.52 | 46,403,856 |
| 08 Jan 2024 | 33.80 | 33.85 | 32.60 | 32.70 | 32.70 | 13,588,052 |
| 05 Jan 2024 | 34.32 | 34.85 | 33.66 | 33.86 | 33.86 | 14,834,556 |
| 04 Jan 2024 | 34.85 | 35.24 | 34.37 | 34.77 | 34.77 | 13,321,656 |
| 03 Jan 2024 | 35.30 | 35.51 | 34.50 | 34.95 | 34.95 | 16,314,633 |
| 02 Jan 2024 | 36.26 | 36.32 | 35.50 | 35.50 | 35.50 | 15,228,940 |
| 29 Dec 2023 | 35.84 | 36.37 | 35.78 | 36.26 | 36.26 | 22,288,916 |
| 28 Dec 2023 | 35.30 | 36.20 | 34.50 | 36.01 | 36.01 | 27,562,980 |
| 27 Dec 2023 | 34.50 | 37.17 | 34.50 | 35.46 | 35.46 | 41,686,754 |
| 26 Dec 2023 | 35.69 | 35.80 | 33.90 | 34.06 | 34.06 | 23,250,899 |
| 25 Dec 2023 | 36.95 | 37.13 | 35.20 | 35.80 | 35.80 | 19,717,319 |
| 22 Dec 2023 | 37.80 | 38.17 | 36.56 | 36.81 | 36.81 | 24,201,952 |
| 21 Dec 2023 | 37.00 | 39.42 | 36.82 | 37.80 | 37.80 | 36,561,068 |
| 20 Dec 2023 | 37.90 | 37.98 | 36.68 | 36.69 | 36.69 | 18,574,961 |
| 19 Dec 2023 | 37.10 | 38.50 | 37.01 | 37.91 | 37.91 | 22,486,936 |
| 18 Dec 2023 | 38.02 | 38.66 | 36.97 | 37.11 | 37.11 | 24,342,734 |
| 15 Dec 2023 | 39.00 | 39.20 | 37.55 | 38.45 | 38.45 | 26,125,578 |
| 14 Dec 2023 | 38.99 | 39.90 | 38.30 | 38.30 | 38.30 | 35,012,627 |
| 13 Dec 2023 | 38.94 | 40.20 | 38.45 | 39.10 | 39.10 | 58,745,591 |
| 12 Dec 2023 | 38.70 | 39.24 | 38.59 | 38.83 | 38.83 | 30,312,381 |
| 11 Dec 2023 | 38.89 | 39.30 | 37.77 | 39.09 | 39.09 | 76,283,491 |
| 08 Dec 2023 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 57,111,527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.