Inspur Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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