Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.70	14.83	14.41	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
Jul 21, 2026	14.05	14.88	13.77	14.78	14.78	5.20%	44,114,160
Jul 20, 2026	12.70	14.05	12.51	14.05	14.05	10.02%	31,705,060
Jul 17, 2026	13.55	14.02	12.56	12.77	12.77	-7.86%	17,574,369
Jul 16, 2026	13.90	14.20	13.65	13.86	13.86	-1.91%	15,317,325
Jul 15, 2026	13.64	14.54	13.50	14.13	14.13	-1.53%	21,644,269
Jul 14, 2026	14.55	14.69	13.77	14.35	14.35	-3.37%	25,142,792
Jul 13, 2026	13.48	15.30	13.04	14.85	14.85	6.76%	35,933,937
Jul 10, 2026	13.48	14.25	13.10	13.91	13.91	1.38%	29,102,340
Jul 9, 2026	13.98	14.51	13.32	13.72	13.72	3.70%	37,613,510
Jul 8, 2026	12.87	13.23	12.87	13.23	13.23	9.98%	5,980,922
Jul 7, 2026	12.37	12.40	11.97	12.03	12.03	-2.98%	4,064,829
Jul 6, 2026	12.59	12.65	12.26	12.40	12.40	-1.43%	4,332,900
Jul 3, 2026	12.44	12.78	12.41	12.58	12.58	0.64%	5,831,150
Jul 2, 2026	12.60	12.94	12.50	12.50	12.50	-0.71%	7,863,922
Jul 1, 2026	12.24	12.76	12.21	12.59	12.59	2.86%	7,789,611
Jun 30, 2026	12.05	12.35	11.90	12.24	12.24	1.49%	5,937,318
Jun 29, 2026	12.10	12.20	11.76	12.06	12.06	-0.50%	6,150,300
Jun 26, 2026	12.60	12.60	12.12	12.12	12.12	-3.81%	7,211,099
Jun 25, 2026	12.89	12.95	12.51	12.60	12.60	-2.78%	7,432,414
Jun 24, 2026	13.47	13.48	12.85	12.96	12.96	-3.86%	7,064,590
Jun 23, 2026	13.46	13.69	13.37	13.48	13.48	-0.88%	5,749,802
Jun 22, 2026	13.27	13.74	12.81	13.60	13.60	2.03%	11,367,983