Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.38	14.38	13.62	13.76	13.76	-1.36%	7,099,800
Sep 29, 2026	13.60	14.14	13.50	13.95	13.95	2.80%	8,516,611
Sep 28, 2026	13.84	13.84	13.38	13.57	13.57	-0.80%	4,985,067
Sep 24, 2026	13.71	13.85	13.67	13.68	13.68	-0.87%	3,747,498
Sep 23, 2026	14.06	14.06	13.79	13.80	13.80	-1.99%	5,069,214
Sep 22, 2026	14.05	14.19	13.93	14.08	14.08	0.50%	7,280,472
Sep 21, 2026	13.70	14.03	13.70	14.01	14.01	2.11%	6,568,900
Sep 18, 2026	13.53	13.78	13.52	13.72	13.72	1.63%	5,167,000
Sep 17, 2026	13.68	13.70	13.44	13.50	13.50	-1.32%	4,170,443
Sep 16, 2026	13.56	13.69	13.37	13.68	13.68	0.59%	5,536,400
Sep 15, 2026	13.87	13.97	13.59	13.60	13.60	-1.95%	5,641,000
Sep 14, 2026	13.75	13.99	13.74	13.87	13.87	0.73%	4,749,400
Sep 11, 2026	13.88	13.88	13.56	13.77	13.77	-1.01%	6,578,400
Sep 10, 2026	14.00	14.04	13.82	13.91	13.91	-1.28%	4,959,552
Sep 9, 2026	14.29	14.29	13.94	14.09	14.09	-1.40%	6,920,117
Sep 8, 2026	14.38	14.49	14.20	14.29	14.29	-0.42%	6,283,079
Sep 7, 2026	14.50	14.68	14.22	14.35	14.35	-1.71%	8,030,316
Sep 4, 2026	14.59	14.95	14.51	14.60	14.60	0.62%	11,346,272
Sep 3, 2026	14.82	14.85	14.40	14.51	14.51	-1.29%	7,626,310
Sep 2, 2026	14.67	14.85	14.58	14.70	14.70	-1.21%	7,990,950
Sep 1, 2026	14.58	14.95	14.46	14.88	14.88	2.06%	13,569,961
Aug 31, 2026	14.11	14.71	14.08	14.58	14.58	1.11%	10,123,509
Aug 28, 2026	14.70	14.83	14.41	14.42	14.42	0.49%	14,448,831
Aug 27, 2026	14.27	14.49	14.19	14.35	14.35	0.56%	7,482,582
Aug 26, 2026	14.03	14.34	13.99	14.27	14.27	1.13%	8,493,554
Aug 25, 2026	13.76	14.19	13.71	14.11	14.11	1.73%	8,830,017
Aug 24, 2026	14.23	14.30	13.77	13.87	13.87	-2.53%	8,941,001
Aug 21, 2026	14.25	14.30	13.86	14.23	14.23	-1.32%	11,799,122
Aug 20, 2026	14.50	14.84	14.39	14.42	14.42	-1.30%	14,160,199
Aug 19, 2026	15.00	15.61	14.44	14.61	14.61	-5.98%	26,761,881
Aug 18, 2026	14.80	15.96	14.35	15.54	15.54	4.58%	34,048,400
Aug 17, 2026	15.00	15.05	14.56	14.86	14.86	-0.93%	15,155,861
Aug 14, 2026	15.30	15.67	14.65	15.00	15.00	-2.60%	24,916,100
Aug 13, 2026	16.28	16.49	15.40	15.40	15.40	-5.93%	33,923,800
Aug 12, 2026	15.46	17.00	15.40	16.37	16.37	4.73%	37,216,170
Aug 11, 2026	15.80	16.15	15.42	15.63	15.63	-0.95%	23,259,380
Aug 10, 2026	15.49	15.82	15.35	15.78	15.78	1.41%	21,902,950
Aug 7, 2026	16.00	16.00	15.16	15.56	15.56	-1.83%	28,169,449
Aug 6, 2026	16.13	16.41	15.70	15.85	15.85	-4.92%	32,707,262
Aug 5, 2026	16.07	17.02	15.71	16.67	16.67	3.03%	49,162,406
Aug 4, 2026	16.35	16.65	15.86	16.18	16.18	-2.47%	39,538,350
Aug 3, 2026	16.10	16.75	15.38	16.59	16.59	1.59%	47,586,430
Jul 31, 2026	15.10	16.80	15.00	16.33	16.33	4.21%	56,907,538
Jul 30, 2026	15.32	16.50	15.13	15.67	15.67	-1.32%	51,333,146
Jul 29, 2026	15.34	16.25	15.11	15.88	15.88	3.18%	65,309,417
Jul 28, 2026	13.73	15.39	13.65	15.39	15.39	10.01%	42,295,620
Jul 27, 2026	13.87	13.99	13.63	13.99	13.99	0.87%	15,317,200
Jul 24, 2026	14.57	14.59	13.81	13.87	13.87	-6.22%	20,171,410
Jul 23, 2026	15.00	15.04	14.51	14.79	14.79	-2.63%	25,053,460
Jul 22, 2026	14.19	15.29	14.19	15.19	15.19	2.77%	42,909,910