Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	18.59	19.11	18.01	18.31	18.31	-2.45%	30,771,780
Mar 30, 2026	17.58	18.89	17.55	18.77	18.77	2.57%	34,027,420
Mar 27, 2026	18.43	19.24	18.28	18.30	18.30	-2.14%	40,277,610
Mar 26, 2026	18.21	18.77	18.15	18.70	18.70	1.14%	39,330,150
Mar 25, 2026	17.53	18.57	17.47	18.49	18.49	4.46%	37,995,889
Mar 24, 2026	17.55	17.77	17.30	17.70	17.70	0.85%	24,390,126
Mar 23, 2026	16.23	17.92	16.02	17.55	17.55	2.75%	39,532,390
Mar 20, 2026	17.86	18.00	17.01	17.08	17.08	-5.64%	28,390,960
Mar 19, 2026	18.01	18.88	17.40	18.10	18.10	-2.11%	39,045,540
Mar 18, 2026	17.80	18.49	17.50	18.49	18.49	1.82%	41,510,450
Mar 17, 2026	17.38	18.50	17.10	18.16	18.16	4.85%	57,815,430
Mar 16, 2026	16.98	17.38	16.88	17.32	17.32	-1.76%	36,121,990
Mar 13, 2026	15.91	17.63	15.81	17.63	17.63	9.98%	30,136,758
Mar 12, 2026	16.20	16.29	16.02	16.03	16.03	-1.35%	5,511,300
Mar 11, 2026	16.30	16.50	16.17	16.25	16.25	-0.79%	5,926,410
Mar 10, 2026	16.48	16.65	16.22	16.38	16.38	0.68%	8,557,988
Mar 9, 2026	15.90	16.37	15.72	16.27	16.27	1.12%	9,216,059
Mar 6, 2026	15.86	16.16	15.78	16.09	16.09	0.88%	5,384,502
Mar 5, 2026	15.99	16.12	15.84	15.95	15.95	1.27%	7,085,844
Mar 4, 2026	15.50	16.05	15.50	15.75	15.75	-0.44%	7,574,195
Mar 3, 2026	16.55	16.70	15.79	15.82	15.82	-4.41%	13,297,035
Mar 2, 2026	17.10	17.19	16.53	16.55	16.55	-5.10%	17,126,531
Feb 27, 2026	17.08	17.50	17.03	17.44	17.44	1.93%	11,769,600
Feb 26, 2026	17.32	17.35	17.06	17.11	17.11	-1.21%	10,173,820
Feb 25, 2026	17.40	17.49	17.27	17.32	17.32	-0.57%	10,900,500
Feb 24, 2026	18.00	18.08	17.26	17.42	17.42	-2.84%	14,349,790
Feb 13, 2026	17.57	18.16	17.52	17.93	17.93	1.47%	17,329,880
Feb 12, 2026	17.59	17.81	17.41	17.67	17.67	0.63%	10,456,990
Feb 11, 2026	17.60	17.79	17.52	17.56	17.56	-0.45%	8,058,800
Feb 10, 2026	17.60	17.80	17.45	17.64	17.64	0.34%	12,323,600
Feb 9, 2026	17.17	17.58	17.17	17.58	17.58	3.41%	13,094,636
Feb 6, 2026	17.00	17.19	16.87	17.00	17.00	-0.41%	8,157,017
Feb 5, 2026	17.17	17.28	17.02	17.07	17.07	-1.04%	9,287,560
Feb 4, 2026	17.40	17.46	17.12	17.25	17.25	-1.37%	9,097,872
Feb 3, 2026	17.30	17.52	17.22	17.49	17.49	2.16%	11,156,930
Feb 2, 2026	17.20	17.60	17.11	17.12	17.12	-2.84%	12,441,800
Jan 30, 2026	17.54	18.06	17.20	17.62	17.62	0.11%	19,807,385
Jan 29, 2026	17.80	18.31	17.34	17.60	17.60	-1.07%	18,837,230
Jan 28, 2026	18.00	18.33	17.74	17.79	17.79	-1.50%	13,102,837
Jan 27, 2026	18.13	18.30	17.62	18.06	18.06	-0.39%	13,775,510
Jan 26, 2026	18.81	18.81	17.86	18.13	18.13	-3.46%	22,332,150
Jan 23, 2026	18.79	18.89	18.56	18.78	18.78	-0.05%	18,217,190
Jan 22, 2026	18.44	18.97	18.44	18.79	18.79	2.12%	19,190,470
Jan 21, 2026	18.21	18.70	18.14	18.40	18.40	0.38%	14,528,560
Jan 20, 2026	18.96	19.06	18.13	18.33	18.33	-2.91%	22,349,010
Jan 19, 2026	18.95	19.10	18.68	18.88	18.88	-1.15%	17,257,492
Jan 16, 2026	19.80	19.81	18.90	19.10	19.10	-3.58%	30,120,820
Jan 15, 2026	20.28	20.45	19.52	19.81	19.81	-1.83%	32,806,460
Jan 14, 2026	19.88	20.84	19.88	20.18	20.18	1.25%	57,989,680
Jan 13, 2026	21.39	21.48	19.84	19.93	19.93	-5.14%	51,904,500