Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China · Delayed Price · Currency is CNY 71.88
+2.07 (2.97%)
Sep 18, 2026, 3:04 PM CST
SHE:000977 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 69.01 | 72.19 | 69.01 | 71.88 | - | 2.97% | 69,415,304 |
| Sep 17, 2026 | 70.46 | 71.25 | 69.52 | 69.81 | 69.81 | -1.88% | 50,516,143 |
| Sep 16, 2026 | 68.76 | 72.00 | 68.65 | 71.15 | 71.15 | 3.48% | 70,095,414 |
| Sep 15, 2026 | 68.42 | 69.50 | 68.21 | 68.76 | 68.76 | -0.09% | 40,750,678 |
| Sep 14, 2026 | 68.95 | 69.86 | 67.60 | 68.82 | 68.82 | -2.44% | 54,534,187 |
| Sep 11, 2026 | 69.01 | 70.73 | 68.09 | 70.54 | 70.54 | 0.16% | 70,978,283 |
| Sep 10, 2026 | 70.51 | 72.08 | 70.27 | 70.43 | 70.43 | -1.33% | 53,026,417 |
| Sep 9, 2026 | 72.48 | 72.80 | 70.88 | 71.38 | 71.38 | -1.30% | 70,689,550 |
| Sep 8, 2026 | 74.88 | 74.89 | 72.16 | 72.32 | 72.32 | -3.24% | 105,931,900 |
| Sep 7, 2026 | 75.50 | 75.80 | 72.30 | 74.74 | 74.74 | -3.83% | 148,124,753 |
| Sep 4, 2026 | 87.25 | 87.47 | 77.72 | 77.72 | 77.72 | -9.99% | 170,964,855 |
| Sep 3, 2026 | 87.87 | 89.18 | 84.92 | 86.35 | 86.35 | 0.77% | 111,370,500 |
| Sep 2, 2026 | 85.64 | 87.50 | 84.80 | 85.69 | 85.69 | 0.11% | 82,385,740 |
| Sep 1, 2026 | 85.90 | 87.14 | 85.18 | 85.60 | 85.60 | 0.49% | 109,737,300 |
| Aug 31, 2026 | 76.38 | 85.18 | 76.37 | 85.18 | 85.18 | 9.99% | 116,681,610 |
| Aug 28, 2026 | 78.00 | 79.68 | 77.23 | 77.44 | 77.44 | -1.06% | 51,212,916 |
| Aug 27, 2026 | 75.30 | 78.30 | 74.79 | 78.27 | 78.27 | 6.07% | 65,686,540 |
| Aug 26, 2026 | 74.25 | 75.12 | 73.40 | 73.79 | 73.79 | -0.43% | 33,837,182 |
| Aug 25, 2026 | 71.43 | 74.99 | 71.42 | 74.11 | 74.11 | 1.22% | 40,113,790 |
| Aug 24, 2026 | 76.74 | 76.76 | 71.42 | 73.22 | 73.22 | -4.10% | 60,590,080 |
| Aug 21, 2026 | 75.49 | 76.69 | 74.25 | 76.35 | 76.35 | 1.69% | 52,214,588 |
| Aug 20, 2026 | 73.51 | 75.63 | 72.50 | 75.08 | 75.08 | 3.03% | 66,885,656 |
| Aug 19, 2026 | 78.50 | 78.50 | 72.87 | 72.87 | 72.87 | -10.00% | 99,013,798 |
| Aug 18, 2026 | 80.01 | 81.87 | 77.80 | 80.97 | 80.97 | 0.36% | 89,513,750 |
| Aug 17, 2026 | 78.82 | 80.68 | 77.61 | 80.68 | 80.68 | 2.39% | 85,043,340 |
| Aug 14, 2026 | 79.60 | 81.16 | 77.29 | 78.80 | 78.80 | -0.83% | 93,790,760 |
| Aug 13, 2026 | 77.01 | 82.52 | 77.01 | 79.46 | 79.46 | 5.92% | 150,565,800 |
| Aug 12, 2026 | 75.79 | 75.98 | 74.06 | 75.02 | 75.02 | -0.12% | 53,889,763 |
| Aug 11, 2026 | 76.70 | 77.20 | 75.01 | 75.11 | 75.11 | -2.07% | 53,911,920 |
| Aug 10, 2026 | 78.02 | 78.13 | 75.38 | 76.70 | 76.70 | -1.65% | 60,208,503 |
| Aug 7, 2026 | 76.41 | 79.30 | 75.05 | 77.99 | 77.99 | 1.56% | 93,416,793 |
| Aug 6, 2026 | 75.68 | 77.99 | 75.11 | 76.79 | 76.79 | -0.53% | 88,176,510 |
| Aug 5, 2026 | 73.30 | 79.37 | 73.30 | 77.20 | 77.20 | 4.13% | 112,124,064 |
| Aug 4, 2026 | 73.03 | 74.74 | 71.54 | 74.14 | 74.14 | 3.46% | 88,145,000 |
| Aug 3, 2026 | 71.82 | 75.80 | 71.09 | 71.66 | 71.66 | -0.21% | 75,456,670 |
| Jul 31, 2026 | 73.98 | 74.98 | 71.26 | 71.81 | 71.81 | 3.95% | 90,168,340 |
| Jul 30, 2026 | 73.31 | 74.90 | 68.18 | 69.08 | 69.08 | -7.82% | 91,621,151 |
| Jul 29, 2026 | 79.90 | 80.23 | 72.33 | 74.94 | 74.94 | -6.15% | 105,334,900 |
| Jul 28, 2026 | 82.50 | 83.60 | 79.00 | 79.85 | 79.85 | -6.06% | 94,680,440 |
| Jul 27, 2026 | 86.00 | 87.43 | 81.37 | 85.00 | 85.00 | -0.36% | 84,042,177 |
| Jul 24, 2026 | 87.00 | 89.33 | 84.71 | 85.31 | 85.31 | -3.01% | 96,043,620 |
| Jul 23, 2026 | 93.00 | 96.37 | 87.36 | 87.96 | 87.96 | -2.77% | 159,333,600 |
| Jul 22, 2026 | 87.70 | 96.00 | 87.15 | 90.47 | 90.47 | 2.04% | 190,788,650 |
| Jul 21, 2026 | 81.30 | 89.08 | 76.00 | 88.66 | 88.66 | 9.07% | 185,913,800 |
| Jul 20, 2026 | 82.02 | 85.14 | 78.52 | 81.29 | 81.29 | 5.03% | 171,314,700 |
| Jul 17, 2026 | 85.01 | 85.88 | 76.50 | 77.40 | 77.40 | -8.94% | 152,228,625 |
| Jul 16, 2026 | 81.30 | 88.58 | 81.30 | 85.00 | 85.00 | 0.35% | 148,017,316 |
| Jul 15, 2026 | 85.06 | 88.86 | 84.00 | 84.70 | 84.70 | -0.29% | 147,817,769 |
| Jul 14, 2026 | 88.00 | 88.38 | 77.21 | 84.95 | 84.95 | -0.63% | 177,127,846 |
| Jul 13, 2026 | 91.00 | 92.21 | 83.80 | 85.49 | 85.49 | -4.50% | 168,585,900 |