Skip to main content
Inspur Software Co., Ltd. (SHA:600756)
China flag China · Delayed Price · Currency is CNY
16.25
+0.15 (0.93%)
Apr 29, 2026, 3:00 PM CST

Inspur Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0016.4316.0016.32-1.37%6,198,322
Apr 28, 202616.2316.4416.0416.1016.10-1.41%7,432,887
Apr 27, 202616.2016.3415.8616.3316.330.86%7,935,384
Apr 24, 202615.9016.2015.7816.1916.191.19%9,205,296
Apr 23, 202616.2216.3915.9316.0016.00-1.36%8,478,586
Apr 22, 202616.2216.2316.0416.2216.22-0.37%8,718,418
Apr 21, 202616.6116.7816.1516.2816.28-2.98%14,444,980
Apr 20, 202616.3716.9916.1516.7816.781.76%17,397,810
Apr 17, 202616.7816.7816.3716.4916.49-2.31%13,956,360
Apr 16, 202616.6416.9516.5616.8816.881.69%11,328,400
Apr 15, 202617.0217.0716.5416.6016.60-1.72%12,464,350
Apr 14, 202617.2017.3016.6816.8916.89-0.82%15,141,490
Apr 13, 202616.8017.1016.6817.0317.030.06%12,280,650
Apr 10, 202617.3017.6017.0117.0217.02-0.58%18,802,920
Apr 9, 202617.4517.5517.0117.1217.12-3.44%18,968,826
Apr 8, 202617.0017.7617.0017.7317.736.49%24,783,270
Apr 7, 202616.6017.0016.4116.6516.650.30%12,834,590
Apr 3, 202617.2017.5016.5316.6016.60-1.78%18,868,800
Apr 2, 202617.7318.0516.8716.9016.90-6.27%27,861,260
Apr 1, 202618.5018.7917.8818.0318.03-1.53%25,232,169
Mar 31, 202618.5919.1118.0118.3118.31-2.45%30,771,780
Mar 30, 202617.5818.8917.5518.7718.772.57%34,027,420
Mar 27, 202618.4319.2418.2818.3018.30-2.14%40,277,610
Mar 26, 202618.2118.7718.1518.7018.701.14%39,330,150
Mar 25, 202617.5318.5717.4718.4918.494.46%37,995,889
Mar 24, 202617.5517.7717.3017.7017.700.85%24,390,126
Mar 23, 202616.2317.9216.0217.5517.552.75%39,532,390
Mar 20, 202617.8618.0017.0117.0817.08-5.64%28,390,960
Mar 19, 202618.0118.8817.4018.1018.10-2.11%39,045,540
Mar 18, 202617.8018.4917.5018.4918.491.82%41,510,450
Mar 17, 202617.3818.5017.1018.1618.164.85%57,815,430
Mar 16, 202616.9817.3816.8817.3217.32-1.76%36,121,990
Mar 13, 202615.9117.6315.8117.6317.639.98%30,136,758
Mar 12, 202616.2016.2916.0216.0316.03-1.35%5,511,300
Mar 11, 202616.3016.5016.1716.2516.25-0.79%5,926,410
Mar 10, 202616.4816.6516.2216.3816.380.68%8,557,988
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