Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,662,819
May 13, 2026	16.93	17.08	16.81	16.99	16.99	0.30%	10,051,194
May 12, 2026	17.18	17.23	16.85	16.94	16.94	-1.63%	11,015,886
May 11, 2026	17.36	17.43	17.15	17.22	17.22	-1.49%	16,625,357
May 8, 2026	16.86	18.40	16.80	17.48	17.48	3.55%	26,275,114
May 7, 2026	16.65	16.91	16.44	16.88	16.88	1.56%	11,627,798
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
Apr 27, 2026	16.20	16.34	15.86	16.33	16.33	0.86%	7,935,384
Apr 24, 2026	15.90	16.20	15.78	16.19	16.19	1.19%	9,205,296
Apr 23, 2026	16.22	16.39	15.93	16.00	16.00	-1.36%	8,478,586
Apr 22, 2026	16.22	16.23	16.04	16.22	16.22	-0.37%	8,718,418
Apr 21, 2026	16.61	16.78	16.15	16.28	16.28	-2.98%	14,444,985
Apr 20, 2026	16.37	16.99	16.15	16.78	16.78	1.76%	17,397,813
Apr 17, 2026	16.78	16.78	16.37	16.49	16.49	-2.31%	13,956,361
Apr 16, 2026	16.64	16.95	16.56	16.88	16.88	1.69%	11,328,405
Apr 15, 2026	17.02	17.07	16.54	16.60	16.60	-1.72%	12,464,351
Apr 14, 2026	17.20	17.30	16.68	16.89	16.89	-0.82%	15,141,495
Apr 13, 2026	16.80	17.10	16.68	17.03	17.03	0.06%	12,280,658
Apr 10, 2026	17.30	17.60	17.01	17.02	17.02	-0.58%	18,802,922
Apr 9, 2026	17.45	17.55	17.01	17.12	17.12	-3.44%	18,968,826
Apr 8, 2026	17.00	17.76	17.00	17.73	17.73	6.49%	24,783,279
Apr 7, 2026	16.60	17.00	16.41	16.65	16.65	0.30%	12,834,593
Apr 3, 2026	17.20	17.50	16.53	16.60	16.60	-1.78%	18,868,808
Apr 2, 2026	17.73	18.05	16.87	16.90	16.90	-6.27%	27,861,261
Apr 1, 2026	18.50	18.79	17.88	18.03	18.03	-1.53%	25,232,169
Mar 31, 2026	18.59	19.11	18.01	18.31	18.31	-2.45%	30,771,784
Mar 30, 2026	17.58	18.89	17.55	18.77	18.77	2.57%	34,027,428
Mar 27, 2026	18.43	19.24	18.28	18.30	18.30	-2.14%	40,277,619
Mar 26, 2026	18.21	18.77	18.15	18.70	18.70	1.14%	39,330,153
Mar 25, 2026	17.53	18.57	17.47	18.49	18.49	4.46%	37,995,889
Mar 24, 2026	17.55	17.77	17.30	17.70	17.70	0.85%	24,390,126
Mar 23, 2026	16.23	17.92	16.02	17.55	17.55	2.75%	39,532,392
Mar 20, 2026	17.86	18.00	17.01	17.08	17.08	-5.64%	28,390,962
Mar 19, 2026	18.01	18.88	17.40	18.10	18.10	-2.11%	39,045,547
Mar 18, 2026	17.80	18.49	17.50	18.49	18.49	1.82%	41,510,459
Mar 17, 2026	17.38	18.50	17.10	18.16	18.16	4.85%	57,815,437
Mar 16, 2026	16.98	17.38	16.88	17.32	17.32	-1.76%	36,121,995
Mar 13, 2026	15.91	17.63	15.81	17.63	17.63	9.98%	30,136,758
Mar 12, 2026	16.20	16.29	16.02	16.03	16.03	-1.35%	5,511,300
Mar 11, 2026	16.30	16.50	16.17	16.25	16.25	-0.79%	5,926,410
Mar 10, 2026	16.48	16.65	16.22	16.38	16.38	0.68%	8,557,988
Mar 9, 2026	15.90	16.37	15.72	16.27	16.27	1.12%	9,216,059
Mar 6, 2026	15.86	16.16	15.78	16.09	16.09	0.88%	5,384,502
Mar 5, 2026	15.99	16.12	15.84	15.95	15.95	1.27%	7,085,844
Mar 4, 2026	15.50	16.05	15.50	15.75	15.75	-0.44%	7,574,195
Mar 3, 2026	16.55	16.70	15.79	15.82	15.82	-4.41%	13,297,035