Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	20.12	21.49	19.65	21.01	21.01	6.11%	59,891,150
Jan 9, 2026	19.01	19.99	19.01	19.80	19.80	3.39%	46,544,800
Jan 8, 2026	18.60	19.46	18.52	19.15	19.15	3.23%	41,240,000
Jan 7, 2026	18.60	18.88	18.49	18.55	18.55	-0.75%	24,170,060
Jan 6, 2026	18.82	18.83	18.50	18.69	18.69	-0.69%	31,581,780
Jan 5, 2026	18.47	18.94	18.26	18.82	18.82	2.17%	40,476,800
Dec 31, 2025	17.72	19.00	17.71	18.42	18.42	3.72%	47,591,540
Dec 30, 2025	17.58	17.98	17.58	17.76	17.76	0.40%	17,474,430
Dec 29, 2025	17.93	17.96	17.61	17.69	17.69	-1.28%	17,477,472
Dec 26, 2025	17.65	18.11	17.51	17.92	17.92	1.70%	29,340,820
Dec 25, 2025	17.40	17.75	17.37	17.62	17.62	0.97%	16,614,380
Dec 24, 2025	17.23	17.49	17.16	17.45	17.45	1.16%	14,088,240
Dec 23, 2025	17.48	17.58	17.10	17.25	17.25	-0.86%	16,459,720
Dec 22, 2025	17.37	17.58	17.35	17.40	17.40	0.17%	17,251,910
Dec 19, 2025	17.32	17.45	17.20	17.37	17.37	0.70%	13,152,800
Dec 18, 2025	17.27	17.55	17.09	17.25	17.25	-0.86%	13,661,730
Dec 17, 2025	17.20	17.44	17.00	17.40	17.40	1.05%	16,624,410
Dec 16, 2025	17.84	17.87	17.10	17.22	17.22	-3.53%	19,697,930
Dec 15, 2025	17.85	18.05	17.74	17.85	17.85	-1.38%	14,802,580
Dec 12, 2025	18.40	18.40	17.96	18.10	18.10	-1.63%	20,740,320
Dec 11, 2025	18.90	18.93	18.24	18.40	18.40	-2.23%	21,953,829
Dec 10, 2025	18.86	19.03	18.60	18.82	18.82	-0.74%	22,615,180
Dec 9, 2025	19.36	19.47	18.89	18.96	18.96	-3.17%	35,717,250
Dec 8, 2025	19.41	19.85	19.15	19.58	19.58	1.87%	37,053,440
Dec 5, 2025	18.85	19.41	18.61	19.22	19.22	1.69%	43,196,630
Dec 4, 2025	19.90	20.00	18.87	18.90	18.90	-8.70%	61,807,540
Dec 3, 2025	22.58	22.70	20.70	20.70	20.70	-10.00%	66,887,930
Dec 2, 2025	22.88	23.56	22.07	23.00	23.00	0.70%	66,812,190
Dec 1, 2025	23.70	24.14	22.55	22.84	22.84	-6.01%	72,244,320
Nov 28, 2025	23.95	24.83	22.99	24.30	24.30	-0.16%	79,339,851
Nov 27, 2025	23.50	25.25	23.29	24.34	24.34	4.91%	99,744,910
Nov 26, 2025	23.37	25.51	23.15	23.20	23.20	-0.73%	106,963,500
Nov 25, 2025	22.05	24.26	22.05	23.37	23.37	3.45%	106,098,200
Nov 24, 2025	23.22	23.80	21.62	22.59	22.59	-5.95%	124,380,700
Nov 21, 2025	22.00	24.75	22.00	24.02	24.02	6.76%	149,728,100
Nov 20, 2025	25.50	26.21	22.00	22.50	22.50	-5.58%	148,197,200
Nov 19, 2025	23.83	23.83	23.83	23.83	23.83	10.02%	5,318,105
Nov 18, 2025	21.66	21.66	21.66	21.66	21.66	10.01%	8,401,680
Nov 17, 2025	17.88	19.69	17.88	19.69	19.69	10.00%	34,321,530
Nov 14, 2025	18.63	18.86	17.90	17.90	17.90	-5.54%	28,785,010
Nov 13, 2025	18.09	18.95	17.41	18.95	18.95	2.88%	35,562,290