Inspur Software Co., Ltd. (SHA:600756)
China · Delayed Price · Currency is CNY 15.40
+0.17 (1.12%)
Aug 11, 2025, 3:00 PM CST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.60 | 15.60 | 15.22 | 15.23 | 15.23 | -2.31% | 11,519,876 |
| Aug 7, 2025 | 15.57 | 15.82 | 15.56 | 15.59 | 15.59 | -0.45% | 14,765,272 |
| Aug 6, 2025 | 15.38 | 15.76 | 15.23 | 15.66 | 15.66 | 1.36% | 18,033,400 |
| Aug 5, 2025 | 15.41 | 15.57 | 15.19 | 15.45 | 15.45 | 0.26% | 15,013,431 |
| Aug 4, 2025 | 15.05 | 15.43 | 15.05 | 15.41 | 15.41 | 1.25% | 13,306,145 |
| Aug 1, 2025 | 15.11 | 15.28 | 14.86 | 15.22 | 15.22 | 1.47% | 11,945,543 |
| Jul 31, 2025 | 14.93 | 15.19 | 14.90 | 15.00 | 15.00 | 0.47% | 9,970,504 |
| Jul 30, 2025 | 15.15 | 15.16 | 14.80 | 14.93 | 14.93 | -1.65% | 10,301,447 |
| Jul 29, 2025 | 15.14 | 15.21 | 14.99 | 15.18 | 15.18 | - | 6,736,650 |
| Jul 28, 2025 | 15.33 | 15.38 | 15.08 | 15.18 | 15.18 | -0.78% | 7,440,382 |
| Jul 25, 2025 | 15.16 | 15.32 | 15.16 | 15.30 | 15.30 | 0.92% | 11,006,850 |
| Jul 24, 2025 | 15.00 | 15.17 | 14.96 | 15.16 | 15.16 | 1.13% | 8,068,400 |
| Jul 23, 2025 | 15.00 | 15.15 | 14.94 | 14.99 | 14.99 | -0.33% | 8,059,400 |
| Jul 22, 2025 | 15.10 | 15.14 | 14.95 | 15.04 | 15.04 | -0.59% | 8,361,007 |
| Jul 21, 2025 | 15.11 | 15.16 | 15.03 | 15.13 | 15.13 | -0.26% | 7,963,234 |
| Jul 18, 2025 | 15.21 | 15.32 | 15.12 | 15.17 | 15.17 | -0.13% | 8,044,799 |
| Jul 17, 2025 | 15.21 | 15.26 | 15.01 | 15.19 | 15.19 | -0.33% | 8,725,515 |
| Jul 16, 2025 | 15.18 | 15.46 | 14.97 | 15.24 | 15.24 | 0.26% | 15,318,000 |
| Jul 15, 2025 | 14.75 | 15.31 | 14.61 | 15.20 | 15.20 | 1.67% | 19,617,880 |
| Jul 14, 2025 | 15.07 | 15.07 | 14.83 | 14.95 | 14.95 | -0.86% | 7,069,800 |
| Jul 11, 2025 | 14.93 | 15.15 | 14.80 | 15.08 | 15.08 | 1.14% | 10,710,000 |
| Jul 10, 2025 | 14.79 | 14.95 | 14.79 | 14.91 | 14.91 | 0.13% | 6,079,700 |
| Jul 9, 2025 | 14.94 | 15.00 | 14.84 | 14.89 | 14.89 | 0.47% | 8,947,301 |
| Jul 8, 2025 | 14.63 | 14.85 | 14.54 | 14.82 | 14.82 | 1.37% | 6,365,855 |
| Jul 7, 2025 | 14.50 | 14.66 | 14.50 | 14.62 | 14.62 | -0.14% | 3,504,400 |
| Jul 4, 2025 | 14.75 | 14.82 | 14.55 | 14.64 | 14.64 | -0.61% | 6,219,418 |
| Jul 3, 2025 | 14.62 | 14.75 | 14.60 | 14.73 | 14.73 | 0.75% | 4,739,790 |
| Jul 2, 2025 | 14.85 | 14.89 | 14.51 | 14.62 | 14.62 | -1.81% | 7,831,452 |
| Jul 1, 2025 | 15.03 | 15.10 | 14.79 | 14.89 | 14.89 | -0.87% | 7,520,450 |
| Jun 30, 2025 | 14.88 | 15.05 | 14.87 | 15.02 | 15.02 | 0.94% | 8,876,400 |
| Jun 27, 2025 | 15.09 | 15.25 | 14.87 | 14.88 | 14.88 | 0.20% | 11,626,100 |
| Jun 26, 2025 | 14.92 | 15.13 | 14.82 | 14.85 | 14.85 | -0.40% | 9,797,521 |
| Jun 25, 2025 | 14.76 | 14.95 | 14.66 | 14.91 | 14.91 | 1.02% | 10,915,300 |
| Jun 24, 2025 | 14.54 | 14.78 | 14.46 | 14.76 | 14.76 | 2.07% | 8,664,653 |
| Jun 23, 2025 | 14.02 | 14.55 | 13.97 | 14.46 | 14.46 | 2.41% | 7,886,700 |
| Jun 20, 2025 | 14.45 | 14.49 | 14.07 | 14.12 | 14.12 | -1.33% | 6,979,099 |
| Jun 19, 2025 | 14.61 | 14.81 | 14.23 | 14.31 | 14.31 | -2.39% | 8,930,700 |
| Jun 18, 2025 | 14.76 | 14.76 | 14.54 | 14.66 | 14.66 | -0.68% | 5,922,467 |
| Jun 17, 2025 | 14.77 | 14.84 | 14.65 | 14.76 | 14.76 | -0.27% | 5,839,098 |
| Jun 16, 2025 | 14.54 | 14.86 | 14.41 | 14.80 | 14.80 | 1.30% | 8,070,801 |
| Jun 13, 2025 | 15.15 | 15.21 | 14.56 | 14.61 | 14.61 | -4.01% | 15,634,278 |
| Jun 12, 2025 | 15.28 | 15.48 | 15.15 | 15.22 | 15.22 | -0.65% | 9,957,902 |
| Jun 11, 2025 | 15.35 | 15.48 | 15.27 | 15.32 | 15.32 | -0.20% | 10,430,400 |
| Jun 10, 2025 | 15.89 | 15.89 | 15.16 | 15.35 | 15.35 | -4.06% | 19,905,059 |
| Jun 9, 2025 | 15.60 | 16.00 | 15.47 | 16.00 | 16.00 | 2.11% | 15,561,002 |
| Jun 6, 2025 | 15.66 | 15.84 | 15.57 | 15.67 | 15.67 | -0.38% | 13,063,342 |
| Jun 5, 2025 | 15.81 | 15.94 | 15.56 | 15.73 | 15.73 | -0.57% | 19,065,176 |
| Jun 4, 2025 | 16.23 | 16.24 | 15.61 | 15.82 | 15.82 | -1.74% | 20,840,997 |
| Jun 3, 2025 | 15.84 | 16.23 | 15.80 | 16.10 | 16.10 | -1.29% | 25,280,287 |
| May 30, 2025 | 15.68 | 17.00 | 15.39 | 16.31 | 16.31 | 3.69% | 47,754,866 |