Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China
· Delayed Price · Currency is CNY 72.22
+0.23 (0.32%)
Sep 29, 2025, 11:44 AM CST
SHE:000977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 58.46 | 60.39 | 57.70 | 58.53 | 58.53 | 0.24% | 130,459,961 |
| Aug 13, 2025 | 56.49 | 58.39 | 56.12 | 58.39 | 58.39 | 3.80% | 113,658,865 |
| Aug 12, 2025 | 54.30 | 56.49 | 53.96 | 56.25 | 56.25 | 3.61% | 95,859,056 |
| Aug 11, 2025 | 53.56 | 54.45 | 53.50 | 54.29 | 54.29 | 1.12% | 31,320,159 |
| Aug 8, 2025 | 54.99 | 54.99 | 53.69 | 53.69 | 53.69 | -1.85% | 37,451,468 |
| Aug 7, 2025 | 55.29 | 56.28 | 54.60 | 54.70 | 54.70 | -1.07% | 45,012,843 |
| Aug 6, 2025 | 54.94 | 55.80 | 54.52 | 55.29 | 55.29 | 0.18% | 43,193,433 |
| Aug 5, 2025 | 54.10 | 55.60 | 53.79 | 55.19 | 55.19 | 2.07% | 52,921,834 |
| Aug 4, 2025 | 53.56 | 54.28 | 53.39 | 54.07 | 54.07 | -0.06% | 35,546,262 |
| Aug 1, 2025 | 55.78 | 55.95 | 53.57 | 54.10 | 54.10 | -2.99% | 66,007,682 |
| Jul 31, 2025 | 54.88 | 57.12 | 54.82 | 55.77 | 55.77 | 1.44% | 110,881,100 |
| Jul 30, 2025 | 54.92 | 55.85 | 54.28 | 54.98 | 54.98 | -0.31% | 53,897,107 |
| Jul 29, 2025 | 54.30 | 55.35 | 53.85 | 55.15 | 55.15 | 1.01% | 51,058,287 |
| Jul 28, 2025 | 55.12 | 55.27 | 54.03 | 54.60 | 54.60 | -0.53% | 43,317,889 |
| Jul 25, 2025 | 54.55 | 54.98 | 54.26 | 54.89 | 54.89 | 0.96% | 42,990,558 |
| Jul 24, 2025 | 53.82 | 54.50 | 53.82 | 54.37 | 54.37 | 0.97% | 36,493,168 |
| Jul 23, 2025 | 54.11 | 54.58 | 53.72 | 53.85 | 53.85 | -0.46% | 38,072,987 |
| Jul 22, 2025 | 54.48 | 54.90 | 53.83 | 54.10 | 54.10 | -1.17% | 41,428,841 |
| Jul 21, 2025 | 55.14 | 55.14 | 54.06 | 54.74 | 54.74 | -0.98% | 47,046,055 |