Skip to main content
logo
Inspur Software Co., Ltd. (SHA:600756)
China flag China · Delayed Price · Currency is CNY
16.38
+0.11 (0.68%)
Mar 10, 2026, 3:00 PM CST

Inspur Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9016.3715.7216.2716.271.12%9,216,059
Mar 6, 202615.8616.1615.7816.0916.090.88%5,384,502
Mar 5, 202615.9916.1215.8415.9515.951.27%7,085,844
Mar 4, 202615.5016.0515.5015.7515.75-0.44%7,574,195
Mar 3, 202616.5516.7015.7915.8215.82-4.41%13,297,035
Mar 2, 202617.1017.1916.5316.5516.55-5.10%17,126,531
Feb 27, 202617.0817.5017.0317.4417.441.93%11,769,600
Feb 26, 202617.3217.3517.0617.1117.11-1.21%10,173,820
Feb 25, 202617.4017.4917.2717.3217.32-0.57%10,900,500
Feb 24, 202618.0018.0817.2617.4217.42-2.84%14,349,790
Feb 13, 202617.5718.1617.5217.9317.931.47%17,329,880
Feb 12, 202617.5917.8117.4117.6717.670.63%10,456,990
Feb 11, 202617.6017.7917.5217.5617.56-0.45%8,058,800
Feb 10, 202617.6017.8017.4517.6417.640.34%12,323,600
Feb 9, 202617.1717.5817.1717.5817.583.41%13,094,636
Feb 6, 202617.0017.1916.8717.0017.00-0.41%8,157,017
Feb 5, 202617.1717.2817.0217.0717.07-1.04%9,287,560
Feb 4, 202617.4017.4617.1217.2517.25-1.37%9,097,872
Feb 3, 202617.3017.5217.2217.4917.492.16%11,156,930
Feb 2, 202617.2017.6017.1117.1217.12-2.84%12,441,800
Jan 30, 202617.5418.0617.2017.6217.620.11%19,807,385
Jan 29, 202617.8018.3117.3417.6017.60-1.07%18,837,230
Jan 28, 202618.0018.3317.7417.7917.79-1.50%13,102,837
Jan 27, 202618.1318.3017.6218.0618.06-0.39%13,775,510
Jan 26, 202618.8118.8117.8618.1318.13-3.46%22,332,150
Jan 23, 202618.7918.8918.5618.7818.78-0.05%18,217,190
Jan 22, 202618.4418.9718.4418.7918.792.12%19,190,470
Jan 21, 202618.2118.7018.1418.4018.400.38%14,528,560
Jan 20, 202618.9619.0618.1318.3318.33-2.91%22,349,010
Jan 19, 202618.9519.1018.6818.8818.88-1.15%17,257,492
Jan 16, 202619.8019.8118.9019.1019.10-3.58%30,120,820
Jan 15, 202620.2820.4519.5219.8119.81-1.83%32,806,460
Jan 14, 202619.8820.8419.8820.1820.181.25%57,989,680
Jan 13, 202621.3921.4819.8419.9319.93-5.14%51,904,500
Jan 12, 202620.1221.4919.6521.0121.016.11%59,891,150
Jan 9, 202619.0119.9919.0119.8019.803.39%46,544,800
Jan 8, 202618.6019.4618.5219.1519.153.23%41,240,000
Jan 7, 202618.6018.8818.4918.5518.55-0.75%24,170,060
Jan 6, 202618.8218.8318.5018.6918.69-0.69%31,581,780
Jan 5, 202618.4718.9418.2618.8218.822.17%40,476,800
Dec 31, 202517.7219.0017.7118.4218.423.72%47,591,540
Dec 30, 202517.5817.9817.5817.7617.760.40%17,474,430
Dec 29, 202517.9317.9617.6117.6917.69-1.28%17,477,472
Dec 26, 202517.6518.1117.5117.9217.921.70%29,340,820
Dec 25, 202517.4017.7517.3717.6217.620.97%16,614,380
Dec 24, 202517.2317.4917.1617.4517.451.16%14,088,240
Dec 23, 202517.4817.5817.1017.2517.25-0.86%16,459,720
Dec 22, 202517.3717.5817.3517.4017.400.17%17,251,910
Dec 19, 202517.3217.4517.2017.3717.370.70%13,152,800
Dec 18, 202517.2717.5517.0917.2517.25-0.86%13,661,730