Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.58	12.75	12.13	12.14	12.14	-4.26%	7,693,335
Oct 29, 2026	13.03	13.06	12.65	12.68	12.68	-2.98%	5,686,605
Oct 28, 2026	13.26	13.26	12.80	13.07	13.07	0.08%	5,832,437
Oct 27, 2026	13.50	13.79	13.05	13.06	13.06	-3.83%	6,751,803
Oct 26, 2026	13.66	13.98	13.54	13.58	13.58	-0.80%	7,020,700
Oct 23, 2026	13.02	13.71	12.62	13.69	13.69	4.11%	11,289,548
Oct 22, 2026	13.62	13.72	13.13	13.15	13.15	-3.45%	6,011,073
Oct 21, 2026	13.42	13.78	13.33	13.62	13.62	1.79%	6,554,901
Oct 20, 2026	13.13	13.42	13.06	13.38	13.38	1.83%	4,980,202
Oct 19, 2026	12.93	13.24	12.92	13.14	13.14	1.15%	4,230,701
Oct 16, 2026	13.24	13.43	12.88	12.99	12.99	-0.69%	4,906,400
Oct 15, 2026	13.13	13.49	13.06	13.08	13.08	-2.90%	5,060,300
Oct 14, 2026	13.77	13.78	13.45	13.47	13.47	-2.25%	4,222,800
Oct 13, 2026	13.70	13.88	13.50	13.78	13.78	-0.29%	5,191,000
Oct 12, 2026	13.80	13.93	13.67	13.82	13.82	-0.79%	4,737,730
Oct 9, 2026	13.44	13.99	13.15	13.93	13.93	2.88%	8,153,171
Oct 8, 2026	13.92	13.92	13.46	13.54	13.54	-1.60%	4,486,498
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