Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China · Delayed Price · Currency is CNY 77.44
-0.83 (-1.06%)
Aug 28, 2026, 3:06 PM CST
SHE:000977 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 92.00 | 94.38 | 89.00 | 89.52 | 89.52 | 4.11% | 284,173,500 |
| Jul 9, 2026 | 83.00 | 85.99 | 82.03 | 85.99 | 85.99 | 10.00% | 218,180,100 |
| Jul 8, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 10.01% | 40,847,010 |
| Jul 7, 2026 | 69.01 | 73.23 | 68.70 | 71.06 | 71.06 | 1.94% | 103,129,200 |
| Jul 6, 2026 | 66.40 | 70.76 | 64.00 | 69.71 | 69.71 | 5.06% | 116,024,855 |
| Jul 3, 2026 | 63.79 | 69.21 | 63.79 | 66.35 | 66.35 | 4.01% | 98,841,716 |
| Jul 2, 2026 | 65.00 | 66.98 | 63.50 | 63.79 | 63.79 | -5.16% | 72,507,334 |
| Jul 1, 2026 | 70.23 | 71.87 | 66.68 | 67.26 | 67.26 | -3.91% | 96,601,184 |
| Jun 30, 2026 | 65.21 | 70.68 | 64.83 | 70.00 | 70.00 | 6.35% | 111,815,900 |
| Jun 29, 2026 | 63.89 | 68.00 | 63.47 | 65.82 | 65.82 | 3.02% | 81,136,258 |
| Jun 26, 2026 | 67.00 | 67.20 | 63.66 | 63.89 | 63.89 | -6.83% | 80,753,451 |
| Jun 25, 2026 | 64.99 | 69.08 | 63.75 | 68.57 | 68.57 | 5.82% | 110,485,200 |
| Jun 24, 2026 | 63.74 | 65.17 | 62.72 | 64.80 | 64.80 | 1.25% | 54,970,118 |
| Jun 23, 2026 | 66.49 | 67.39 | 63.61 | 64.00 | 64.00 | -3.32% | 59,733,170 |
| Jun 22, 2026 | 66.01 | 66.66 | 63.41 | 66.20 | 66.20 | 0.82% | 68,914,430 |