Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.74	13.96	13.43	13.74	-	0.29%	5,541,416
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
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%	14,444,980
Apr 20, 2026	16.37	16.99	16.15	16.78	16.78	1.76%	17,397,810
Apr 17, 2026	16.78	16.78	16.37	16.49	16.49	-2.31%	13,956,360
Apr 16, 2026	16.64	16.95	16.56	16.88	16.88	1.69%	11,328,400
Apr 15, 2026	17.02	17.07	16.54	16.60	16.60	-1.72%	12,464,350
Apr 14, 2026	17.20	17.30	16.68	16.89	16.89	-0.82%	15,141,490
Apr 13, 2026	16.80	17.10	16.68	17.03	17.03	0.06%	12,280,650
Apr 10, 2026	17.30	17.60	17.01	17.02	17.02	-0.58%	18,802,920
Apr 9, 2026	17.45	17.55	17.01	17.12	17.12	-3.44%	18,968,820
Apr 8, 2026	17.00	17.76	17.00	17.73	17.73	6.49%	24,783,270
Apr 7, 2026	16.60	17.00	16.41	16.65	16.65	0.30%	12,834,590
Apr 3, 2026	17.20	17.50	16.53	16.60	16.60	-1.78%	18,868,800
Apr 2, 2026	17.73	18.05	16.87	16.90	16.90	-6.27%	27,861,260
Apr 1, 2026	18.50	18.79	17.88	18.03	18.03	-1.53%	25,232,160
Mar 31, 2026	18.59	19.11	18.01	18.31	18.31	-2.45%	30,771,780
Mar 30, 2026	17.58	18.89	17.55	18.77	18.77	2.57%	34,027,420
Mar 27, 2026	18.43	19.24	18.28	18.30	18.30	-2.14%	40,277,610
Mar 26, 2026	18.21	18.77	18.15	18.70	18.70	1.14%	39,330,150
Mar 25, 2026	17.53	18.57	17.47	18.49	18.49	4.46%	37,995,880
Mar 24, 2026	17.55	17.77	17.30	17.70	17.70	0.85%	24,390,120