Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China · Delayed Price · Currency is CNY 63.55
-1.68 (-2.58%)
Nov 3, 2025, 2:45 PM CST
SHE:000977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 67.00 | 67.42 | 65.15 | 65.23 | 65.23 | -5.97% | 94,356,495 |
| Oct 30, 2025 | 70.75 | 71.00 | 68.43 | 69.37 | 69.37 | -1.95% | 74,350,647 |
| Oct 29, 2025 | 68.98 | 70.88 | 68.46 | 70.75 | 70.75 | 3.78% | 85,361,047 |
| Oct 28, 2025 | 68.25 | 69.97 | 67.90 | 68.17 | 68.17 | -0.35% | 64,947,703 |
| Oct 27, 2025 | 68.90 | 68.94 | 67.28 | 68.41 | 68.41 | 0.90% | 69,484,392 |
| Oct 24, 2025 | 66.10 | 67.92 | 65.96 | 67.80 | 67.80 | 3.23% | 60,552,376 |
| Oct 23, 2025 | 66.03 | 66.17 | 63.80 | 65.68 | 65.68 | -1.26% | 46,030,606 |
| Oct 22, 2025 | 66.59 | 67.30 | 65.70 | 66.52 | 66.52 | -1.03% | 39,797,050 |
| Oct 21, 2025 | 65.17 | 67.40 | 64.62 | 67.21 | 67.21 | 3.80% | 65,561,010 |
| Oct 20, 2025 | 65.97 | 66.31 | 64.19 | 64.75 | 64.75 | 0.53% | 49,521,630 |
| Oct 17, 2025 | 67.51 | 67.81 | 64.27 | 64.41 | 64.41 | -4.45% | 56,916,525 |
| Oct 16, 2025 | 67.01 | 69.25 | 66.78 | 67.41 | 67.41 | -0.47% | 55,460,163 |
| Oct 15, 2025 | 66.51 | 67.90 | 65.38 | 67.73 | 67.73 | 1.51% | 60,122,687 |
| Oct 14, 2025 | 70.88 | 71.18 | 66.19 | 66.72 | 66.72 | -5.33% | 89,272,178 |
| Oct 13, 2025 | 66.00 | 70.88 | 66.00 | 70.48 | 70.48 | 1.18% | 87,825,154 |
| Oct 10, 2025 | 74.68 | 74.93 | 69.04 | 69.66 | 69.66 | -8.29% | 141,466,242 |
| Oct 9, 2025 | 76.88 | 80.80 | 75.79 | 75.96 | 75.96 | 2.07% | 153,847,911 |
| Sep 30, 2025 | 73.60 | 75.15 | 72.33 | 74.42 | 74.42 | 2.51% | 107,462,652 |
| Sep 29, 2025 | 72.04 | 73.11 | 70.75 | 72.60 | 72.60 | 0.85% | 102,415,466 |
| Sep 26, 2025 | 76.45 | 76.94 | 71.87 | 71.99 | 71.99 | -5.34% | 177,359,219 |
| Sep 25, 2025 | 70.24 | 76.05 | 69.22 | 76.05 | 76.05 | 9.99% | 140,383,775 |
| Sep 24, 2025 | 66.70 | 69.14 | 65.90 | 69.14 | 69.14 | 2.95% | 121,290,898 |
| Sep 23, 2025 | 66.98 | 68.45 | 64.88 | 67.16 | 67.16 | 0.99% | 108,609,406 |
| Sep 22, 2025 | 64.32 | 66.99 | 63.85 | 66.50 | 66.50 | 3.33% | 96,289,876 |
| Sep 19, 2025 | 65.61 | 66.06 | 63.91 | 64.36 | 64.36 | -1.83% | 71,778,566 |
| Sep 18, 2025 | 65.14 | 67.32 | 64.00 | 65.56 | 65.56 | 0.72% | 119,444,080 |
| Sep 17, 2025 | 65.01 | 66.20 | 63.88 | 65.09 | 65.09 | -0.73% | 70,104,577 |
| Sep 16, 2025 | 63.77 | 66.46 | 63.77 | 65.57 | 65.57 | 2.82% | 99,369,303 |
| Sep 15, 2025 | 64.12 | 65.13 | 62.88 | 63.77 | 63.77 | -0.48% | 76,632,496 |
| Sep 12, 2025 | 63.90 | 65.20 | 63.11 | 64.08 | 64.08 | 0.14% | 96,840,829 |
| Sep 11, 2025 | 60.80 | 64.28 | 59.75 | 63.99 | 63.99 | 7.11% | 118,664,507 |
| Sep 10, 2025 | 58.58 | 60.80 | 58.43 | 59.74 | 59.74 | 2.95% | 81,254,861 |
| Sep 9, 2025 | 59.50 | 59.56 | 57.83 | 58.03 | 58.03 | -2.94% | 47,403,954 |
| Sep 8, 2025 | 60.19 | 60.70 | 59.10 | 59.79 | 59.79 | -0.68% | 57,048,746 |
| Sep 5, 2025 | 59.09 | 60.46 | 58.00 | 60.20 | 60.20 | 2.07% | 73,422,580 |
| Sep 4, 2025 | 62.68 | 63.20 | 57.69 | 58.98 | 58.98 | -5.84% | 110,827,147 |
| Sep 3, 2025 | 63.89 | 65.50 | 62.23 | 62.64 | 62.64 | -1.83% | 88,452,020 |
| Sep 2, 2025 | 68.00 | 68.65 | 63.61 | 63.81 | 63.81 | -7.43% | 137,596,858 |
| Sep 1, 2025 | 70.50 | 70.98 | 67.53 | 68.93 | 68.93 | 2.65% | 145,136,164 |
| Aug 29, 2025 | 67.50 | 68.60 | 65.80 | 67.15 | 67.15 | -1.10% | 103,704,429 |
| Aug 28, 2025 | 65.20 | 68.01 | 65.11 | 67.90 | 67.90 | 2.44% | 127,204,096 |
| Aug 27, 2025 | 68.54 | 69.51 | 65.98 | 66.28 | 66.28 | -3.27% | 163,055,971 |
| Aug 26, 2025 | 68.55 | 71.38 | 68.29 | 68.52 | 68.52 | -0.91% | 130,410,686 |
| Aug 25, 2025 | 69.72 | 71.50 | 67.94 | 69.15 | 69.15 | 1.39% | 179,248,420 |
| Aug 22, 2025 | 65.60 | 68.97 | 64.64 | 68.20 | 68.20 | 4.19% | 180,145,387 |
| Aug 21, 2025 | 67.37 | 69.43 | 65.36 | 65.46 | 65.46 | -0.74% | 229,449,302 |
| Aug 20, 2025 | 59.50 | 65.95 | 58.78 | 65.95 | 65.95 | 10.01% | 164,276,475 |
| Aug 19, 2025 | 60.75 | 60.77 | 59.47 | 59.95 | 59.95 | -1.83% | 83,172,985 |
| Aug 18, 2025 | 58.96 | 61.60 | 58.89 | 61.07 | 61.07 | 4.07% | 117,278,954 |
| Aug 15, 2025 | 58.55 | 58.98 | 58.08 | 58.68 | 58.68 | 0.26% | 82,791,391 |