Skip to main content
Inspur Software Co., Ltd. (SHA:600756)
China flag China · Delayed Price · Currency is CNY
16.38
+0.11 (0.68%)
Mar 10, 2026, 3:00 PM CST

Inspur Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9016.3715.7216.2716.271.12%9,216,059
Mar 6, 202615.8616.1615.7816.0916.090.88%5,384,502
Mar 5, 202615.9916.1215.8415.9515.951.27%7,085,844
Mar 4, 202615.5016.0515.5015.7515.75-0.44%7,574,195
Mar 3, 202616.5516.7015.7915.8215.82-4.41%13,297,035
Mar 2, 202617.1017.1916.5316.5516.55-5.10%17,126,531
Feb 27, 202617.0817.5017.0317.4417.441.93%11,769,600
Feb 26, 202617.3217.3517.0617.1117.11-1.21%10,173,820
Feb 25, 202617.4017.4917.2717.3217.32-0.57%10,900,500
Feb 24, 202618.0018.0817.2617.4217.42-2.84%14,349,790
Feb 13, 202617.5718.1617.5217.9317.931.47%17,329,880
Feb 12, 202617.5917.8117.4117.6717.670.63%10,456,990
Feb 11, 202617.6017.7917.5217.5617.56-0.45%8,058,800
Feb 10, 202617.6017.8017.4517.6417.640.34%12,323,600
Feb 9, 202617.1717.5817.1717.5817.583.41%13,094,636
Feb 6, 202617.0017.1916.8717.0017.00-0.41%8,157,017
Feb 5, 202617.1717.2817.0217.0717.07-1.04%9,287,560
Feb 4, 202617.4017.4617.1217.2517.25-1.37%9,097,872
Feb 3, 202617.3017.5217.2217.4917.492.16%11,156,930
Feb 2, 202617.2017.6017.1117.1217.12-2.84%12,441,800
Jan 30, 202617.5418.0617.2017.6217.620.11%19,807,385
Jan 29, 202617.8018.3117.3417.6017.60-1.07%18,837,230
Jan 28, 202618.0018.3317.7417.7917.79-1.50%13,102,837
Jan 27, 202618.1318.3017.6218.0618.06-0.39%13,775,510
Jan 26, 202618.8118.8117.8618.1318.13-3.46%22,332,150
Jan 23, 202618.7918.8918.5618.7818.78-0.05%18,217,190
Jan 22, 202618.4418.9718.4418.7918.792.12%19,190,470
Jan 21, 202618.2118.7018.1418.4018.400.38%14,528,560
Jan 20, 202618.9619.0618.1318.3318.33-2.91%22,349,010
Jan 19, 202618.9519.1018.6818.8818.88-1.15%17,257,492
Jan 16, 202619.8019.8118.9019.1019.10-3.58%30,120,820
Jan 15, 202620.2820.4519.5219.8119.81-1.83%32,806,460
Jan 14, 202619.8820.8419.8820.1820.181.25%57,989,680
Jan 13, 202621.3921.4819.8419.9319.93-5.14%51,904,500
Jan 12, 202620.1221.4919.6521.0121.016.11%59,891,150
Jan 9, 202619.0119.9919.0119.8019.803.39%46,544,800
Jan 8, 202618.6019.4618.5219.1519.153.23%41,240,000
Jan 7, 202618.6018.8818.4918.5518.55-0.75%24,170,060
Jan 6, 202618.8218.8318.5018.6918.69-0.69%31,581,780
Jan 5, 202618.4718.9418.2618.8218.822.17%40,476,800
Dec 31, 202517.7219.0017.7118.4218.423.72%47,591,540
Dec 30, 202517.5817.9817.5817.7617.760.40%17,474,430
Dec 29, 202517.9317.9617.6117.6917.69-1.28%17,477,472
Dec 26, 202517.6518.1117.5117.9217.921.70%29,340,820
Dec 25, 202517.4017.7517.3717.6217.620.97%16,614,380
Dec 24, 202517.2317.4917.1617.4517.451.16%14,088,240
Dec 23, 202517.4817.5817.1017.2517.25-0.86%16,459,720
Dec 22, 202517.3717.5817.3517.4017.400.17%17,251,910
Dec 19, 202517.3217.4517.2017.3717.370.70%13,152,800
Dec 18, 202517.2717.5517.0917.2517.25-0.86%13,661,730
Dec 17, 202517.2017.4417.0017.4017.401.05%16,624,410
Dec 16, 202517.8417.8717.1017.2217.22-3.53%19,697,930
Dec 15, 202517.8518.0517.7417.8517.85-1.38%14,802,580
Dec 12, 202518.4018.4017.9618.1018.10-1.63%20,740,320
Dec 11, 202518.9018.9318.2418.4018.40-2.23%21,953,829
Dec 10, 202518.8619.0318.6018.8218.82-0.74%22,615,180
Dec 9, 202519.3619.4718.8918.9618.96-3.17%35,717,250
Dec 8, 202519.4119.8519.1519.5819.581.87%37,053,440
Dec 5, 202518.8519.4118.6119.2219.221.69%43,196,630
Dec 4, 202519.9020.0018.8718.9018.90-8.70%61,807,540
Dec 3, 202522.5822.7020.7020.7020.70-10.00%66,887,930
Dec 2, 202522.8823.5622.0723.0023.000.70%66,812,190
Dec 1, 202523.7024.1422.5522.8422.84-6.01%72,244,320
Nov 28, 202523.9524.8322.9924.3024.30-0.16%79,339,851
Nov 27, 202523.5025.2523.2924.3424.344.91%99,744,910
Nov 26, 202523.3725.5123.1523.2023.20-0.73%106,963,500
Nov 25, 202522.0524.2622.0523.3723.373.45%106,098,200
Nov 24, 202523.2223.8021.6222.5922.59-5.95%124,380,700
Nov 21, 202522.0024.7522.0024.0224.026.76%149,728,100
Nov 20, 202525.5026.2122.0022.5022.50-5.58%148,197,200
Nov 19, 202523.8323.8323.8323.8323.8310.02%5,318,105
Nov 18, 202521.6621.6621.6621.6621.6610.01%8,401,680
Nov 17, 202517.8819.6917.8819.6919.6910.00%34,321,530
Nov 14, 202518.6318.8617.9017.9017.90-5.54%28,785,010
Nov 13, 202518.0918.9517.4118.9518.952.88%35,562,290
Nov 12, 202518.3219.0718.1018.4218.42-1.18%32,631,560
Nov 11, 202518.1318.8717.7318.6418.641.58%41,854,970
Nov 10, 202518.0018.4817.7218.3518.351.33%39,954,020
Nov 7, 202518.5918.9218.0718.1118.11-4.28%44,265,300
Nov 6, 202518.8619.4018.2918.9218.92-2.77%67,888,690
Nov 5, 202517.2619.4617.2519.4619.4610.01%73,479,670
Nov 4, 202516.8018.2916.6017.6917.694.61%48,303,130
Nov 3, 202516.8517.1016.7016.9116.910.06%25,834,240
Oct 31, 202516.2517.5016.0016.9016.902.24%44,492,450
Oct 30, 202516.1016.5515.8616.5316.532.29%24,027,460
Oct 29, 202516.0316.4015.9116.1616.16-0.68%14,244,720
Oct 28, 202516.1816.5516.0616.2716.270.56%21,111,120
Oct 27, 202516.2916.3316.0016.1816.18-1.04%15,865,910
Oct 24, 202516.2516.5916.1816.3516.35-0.06%23,104,490
Oct 23, 202515.7816.9015.6616.3616.364.34%28,316,040
Oct 22, 202515.8215.8415.5715.6815.68-1.57%10,503,230
Oct 21, 202515.8716.0815.6615.9315.930.19%13,556,600
Oct 20, 202516.4816.4815.7115.9015.90-1.79%17,181,580
Oct 17, 202516.1416.4715.9016.1916.19-1.34%24,398,180
Oct 16, 202515.8016.6615.6816.4116.412.63%33,958,820
Oct 15, 202515.3416.2215.1015.9915.994.31%28,446,060
Oct 14, 202515.6415.6415.2015.3315.33-2.11%11,481,590
Oct 13, 202514.8916.1314.7215.6615.663.03%19,302,470
Oct 10, 202515.5815.5815.1815.2015.20-2.75%8,861,711
Oct 9, 202515.5715.6815.3615.6315.630.84%11,943,900