Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	13.53	13.78	13.25	13.33	13.33	-3.75%	8,183,438
Jun 17, 2026	13.36	13.99	13.20	13.85	13.85	2.74%	7,165,961
Jun 16, 2026	13.48	13.53	13.26	13.48	13.48	0.07%	4,604,530
Jun 15, 2026	13.26	13.49	13.16	13.47	13.47	2.05%	5,854,000
Jun 12, 2026	13.03	13.29	12.92	13.20	13.20	2.25%	6,301,700
Jun 11, 2026	13.45	13.47	12.80	12.91	12.91	-4.86%	8,414,493
Jun 10, 2026	13.50	13.82	13.40	13.57	13.57	0.22%	7,131,301
Jun 9, 2026	13.46	13.69	13.20	13.54	13.54	1.20%	5,430,100
Jun 8, 2026	13.48	13.75	13.15	13.38	13.38	-2.69%	6,338,268
Jun 5, 2026	13.74	13.96	13.43	13.75	13.75	0.36%	6,101,816
Jun 4, 2026	14.00	14.10	13.56	13.70	13.70	-2.84%	6,832,531
Jun 3, 2026	14.33	14.33	14.00	14.10	14.10	-1.74%	5,794,678
Jun 2, 2026	14.74	14.80	14.18	14.35	14.35	-2.71%	7,314,090
Jun 1, 2026	13.88	14.95	13.88	14.75	14.75	4.91%	11,956,510
May 29, 2026	14.70	14.82	14.00	14.06	14.06	-3.90%	8,283,003
May 28, 2026	14.92	15.04	14.25	14.63	14.63	-2.07%	8,372,589
May 27, 2026	15.59	15.59	14.94	14.94	14.94	-3.49%	7,641,270
May 26, 2026	15.61	15.68	15.33	15.48	15.48	-2.70%	7,307,910
May 25, 2026	15.28	16.29	15.06	15.91	15.91	3.78%	14,359,050
May 22, 2026	15.26	15.46	15.01	15.33	15.33	0.66%	7,065,696
May 21, 2026	15.93	16.08	15.21	15.23	15.23	-4.09%	10,274,940
May 20, 2026	16.21	16.29	15.83	15.88	15.88	-2.58%	8,756,995
May 19, 2026	16.00	16.39	15.93	16.30	16.30	1.88%	8,455,152
May 18, 2026	16.29	16.50	15.89	16.00	16.00	-2.02%	11,400,800
May 15, 2026	16.25	16.59	16.23	16.33	16.33	0.12%	8,316,120
May 14, 2026	17.09	17.17	16.31	16.31	16.31	-4.00%	12,662,810
May 13, 2026	16.93	17.08	16.81	16.99	16.99	0.30%	10,051,190
May 12, 2026	17.18	17.23	16.85	16.94	16.94	-1.63%	11,015,880
May 11, 2026	17.36	17.43	17.15	17.22	17.22	-1.49%	16,625,350
May 8, 2026	16.86	18.40	16.80	17.48	17.48	3.55%	26,275,110
May 7, 2026	16.65	16.91	16.44	16.88	16.88	1.56%	11,627,790
May 6, 2026	16.52	16.80	16.52	16.62	16.62	0.67%	10,141,730
Apr 30, 2026	16.22	16.55	16.20	16.51	16.51	1.60%	8,055,116
Apr 29, 2026	16.00	16.43	16.00	16.25	16.25	0.93%	7,073,722
Apr 28, 2026	16.23	16.44	16.04	16.10	16.10	-1.41%	7,432,887