Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China
· Delayed Price · Currency is CNY 61.77
+2.34 (3.94%)
Mar 9, 2026, 3:04 PM CST
SHE:000977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.79 | 61.80 | 58.36 | 61.77 | 61.77 | 3.94% | 58,059,020 |
| Mar 6, 2026 | 59.00 | 59.50 | 58.58 | 59.43 | 59.43 | 0.17% | 24,880,650 |
| Mar 5, 2026 | 59.37 | 60.00 | 58.50 | 59.33 | 59.33 | 1.71% | 34,443,050 |
| Mar 4, 2026 | 57.90 | 59.53 | 57.77 | 58.33 | 58.33 | -0.68% | 30,224,640 |
| Mar 3, 2026 | 61.60 | 62.13 | 58.70 | 58.73 | 58.73 | -4.13% | 50,915,190 |
| Mar 2, 2026 | 62.62 | 63.16 | 61.16 | 61.26 | 61.26 | -4.10% | 55,695,570 |
| Feb 27, 2026 | 62.15 | 65.03 | 61.63 | 63.88 | 63.88 | 1.28% | 54,425,210 |
| Feb 26, 2026 | 62.61 | 63.77 | 62.00 | 63.07 | 63.07 | 0.80% | 42,077,860 |
| Feb 25, 2026 | 63.22 | 63.26 | 62.00 | 62.57 | 62.57 | -1.29% | 41,063,561 |
| Feb 24, 2026 | 65.90 | 66.36 | 63.27 | 63.39 | 63.39 | -2.97% | 58,688,675 |
| Feb 13, 2026 | 63.51 | 65.99 | 63.51 | 65.33 | 65.33 | 0.86% | 59,495,239 |
| Feb 12, 2026 | 62.90 | 65.48 | 62.50 | 64.77 | 64.77 | 4.33% | 73,768,937 |
| Feb 11, 2026 | 62.20 | 63.00 | 61.71 | 62.08 | 62.08 | 0.13% | 36,562,250 |
| Feb 10, 2026 | 60.90 | 62.49 | 60.65 | 62.00 | 62.00 | 2.50% | 49,882,110 |
| Feb 9, 2026 | 60.77 | 60.97 | 60.05 | 60.49 | 60.49 | 1.85% | 35,979,420 |
| Feb 6, 2026 | 59.06 | 60.23 | 58.50 | 59.39 | 59.39 | -0.47% | 31,071,349 |
| Feb 5, 2026 | 59.20 | 60.17 | 59.15 | 59.67 | 59.67 | -0.38% | 24,852,388 |
| Feb 4, 2026 | 60.50 | 60.50 | 59.10 | 59.90 | 59.90 | -2.00% | 37,932,776 |
| Feb 3, 2026 | 61.50 | 61.62 | 60.10 | 61.12 | 61.12 | 0.38% | 35,583,380 |
| Feb 2, 2026 | 62.95 | 63.64 | 60.82 | 60.89 | 60.89 | -3.20% | 39,163,600 |
| Jan 30, 2026 | 62.70 | 63.85 | 61.62 | 62.90 | 62.90 | -0.16% | 33,075,350 |
| Jan 29, 2026 | 64.20 | 64.44 | 62.70 | 63.00 | 63.00 | -2.88% | 41,295,890 |
| Jan 28, 2026 | 64.27 | 65.50 | 63.36 | 64.87 | 64.87 | 1.60% | 53,479,990 |
| Jan 27, 2026 | 65.01 | 65.02 | 62.01 | 63.85 | 63.85 | -3.02% | 65,527,139 |
| Jan 26, 2026 | 65.09 | 68.06 | 65.09 | 65.84 | 65.84 | 1.48% | 71,971,010 |
| Jan 23, 2026 | 65.20 | 65.43 | 64.36 | 64.88 | 64.88 | -0.32% | 40,004,740 |
| Jan 22, 2026 | 66.75 | 67.46 | 64.71 | 65.09 | 65.09 | -1.11% | 46,634,350 |
| Jan 21, 2026 | 64.06 | 66.84 | 64.00 | 65.82 | 65.82 | 2.01% | 49,501,090 |
| Jan 20, 2026 | 65.77 | 65.98 | 64.06 | 64.52 | 64.52 | -1.95% | 42,783,220 |
| Jan 19, 2026 | 67.49 | 67.53 | 65.36 | 65.80 | 65.80 | -3.36% | 68,029,020 |
| Jan 16, 2026 | 68.70 | 69.45 | 67.03 | 68.09 | 68.09 | -0.06% | 50,262,029 |
| Jan 15, 2026 | 69.81 | 69.82 | 67.55 | 68.13 | 68.13 | -2.04% | 53,617,203 |
| Jan 14, 2026 | 68.23 | 71.60 | 68.15 | 69.55 | 69.55 | 2.79% | 93,489,010 |
| Jan 13, 2026 | 71.12 | 71.40 | 67.10 | 67.66 | 67.66 | -4.39% | 76,313,400 |
| Jan 12, 2026 | 69.36 | 71.38 | 69.20 | 70.77 | 70.77 | 2.71% | 82,948,470 |
| Jan 9, 2026 | 66.63 | 69.43 | 66.20 | 68.90 | 68.90 | 2.65% | 71,967,940 |
| Jan 8, 2026 | 67.45 | 69.30 | 66.79 | 67.12 | 67.12 | -0.44% | 65,762,845 |
| Jan 7, 2026 | 68.15 | 68.48 | 66.75 | 67.42 | 67.42 | -0.98% | 46,970,810 |
| Jan 6, 2026 | 67.98 | 69.19 | 67.30 | 68.09 | 68.09 | 0.31% | 59,676,400 |
| Jan 5, 2026 | 67.09 | 68.18 | 66.90 | 67.88 | 67.88 | 1.92% | 41,857,180 |
| Dec 31, 2025 | 67.80 | 67.89 | 66.49 | 66.60 | 66.60 | -1.42% | 30,676,570 |
| Dec 30, 2025 | 67.00 | 68.15 | 66.34 | 67.56 | 67.56 | -0.09% | 33,438,900 |
| Dec 29, 2025 | 66.83 | 68.78 | 66.60 | 67.62 | 67.62 | 0.93% | 52,329,150 |
| Dec 26, 2025 | 66.36 | 68.39 | 66.33 | 67.00 | 67.00 | 1.01% | 56,767,210 |
| Dec 25, 2025 | 66.48 | 67.35 | 65.78 | 66.33 | 66.33 | -0.26% | 44,566,570 |
| Dec 24, 2025 | 65.13 | 67.05 | 64.61 | 66.50 | 66.50 | 2.31% | 59,088,880 |
| Dec 23, 2025 | 64.40 | 65.70 | 64.30 | 65.00 | 65.00 | 0.95% | 48,354,040 |
| Dec 22, 2025 | 62.19 | 65.22 | 62.19 | 64.39 | 64.39 | 4.50% | 84,125,800 |
| Dec 19, 2025 | 61.67 | 62.95 | 61.50 | 61.62 | 61.62 | 0.59% | 31,174,440 |
| Dec 18, 2025 | 62.03 | 62.66 | 61.24 | 61.26 | 61.26 | -2.53% | 30,057,400 |
| Dec 17, 2025 | 60.56 | 63.12 | 60.40 | 62.85 | 62.85 | 3.80% | 44,429,020 |
| Dec 16, 2025 | 62.11 | 62.75 | 60.06 | 60.55 | 60.55 | -3.00% | 36,910,710 |
| Dec 15, 2025 | 61.80 | 63.62 | 61.65 | 62.42 | 62.42 | -0.21% | 47,986,710 |
| Dec 12, 2025 | 60.95 | 63.43 | 60.95 | 62.55 | 62.55 | 2.29% | 51,307,715 |
| Dec 11, 2025 | 62.86 | 62.86 | 61.15 | 61.15 | 61.15 | -2.94% | 39,221,195 |
| Dec 10, 2025 | 63.02 | 63.35 | 61.71 | 63.00 | 63.00 | -2.14% | 57,352,567 |
| Dec 9, 2025 | 66.00 | 67.00 | 64.18 | 64.38 | 64.38 | 2.70% | 102,846,000 |
| Dec 8, 2025 | 61.48 | 64.30 | 61.38 | 62.69 | 62.69 | 2.23% | 54,264,550 |
| Dec 5, 2025 | 61.55 | 61.62 | 60.30 | 61.32 | 61.32 | -0.03% | 23,850,240 |
| Dec 4, 2025 | 60.58 | 61.86 | 60.01 | 61.34 | 61.34 | 1.62% | 26,797,410 |
| Dec 3, 2025 | 61.00 | 61.47 | 60.17 | 60.36 | 60.36 | -1.31% | 21,754,150 |
| Dec 2, 2025 | 62.20 | 62.30 | 60.90 | 61.16 | 61.16 | -2.08% | 31,141,750 |
| Dec 1, 2025 | 61.59 | 62.60 | 61.00 | 62.46 | 62.46 | 1.41% | 39,630,560 |
| Nov 28, 2025 | 61.85 | 62.01 | 60.80 | 61.59 | 61.59 | -0.74% | 35,661,890 |
| Nov 27, 2025 | 63.00 | 63.58 | 61.95 | 62.05 | 62.05 | -2.38% | 63,662,360 |
| Nov 26, 2025 | 60.30 | 64.33 | 60.01 | 63.56 | 63.56 | 5.74% | 99,539,860 |
| Nov 25, 2025 | 60.00 | 61.13 | 60.00 | 60.11 | 60.11 | 1.71% | 40,975,900 |
| Nov 24, 2025 | 58.11 | 59.87 | 56.93 | 59.10 | 59.10 | 2.55% | 37,174,840 |
| Nov 21, 2025 | 59.39 | 59.98 | 57.63 | 57.63 | 57.63 | -5.20% | 40,442,580 |
| Nov 20, 2025 | 61.55 | 61.90 | 60.40 | 60.79 | 60.79 | 0.16% | 26,135,000 |
| Nov 19, 2025 | 61.14 | 61.31 | 60.21 | 60.69 | 60.69 | -0.02% | 26,962,860 |
| Nov 18, 2025 | 59.71 | 60.99 | 59.21 | 60.70 | 60.70 | 1.71% | 39,431,260 |
| Nov 17, 2025 | 59.09 | 60.08 | 59.00 | 59.68 | 59.68 | 0.73% | 23,154,300 |
| Nov 14, 2025 | 60.01 | 60.21 | 59.25 | 59.25 | 59.25 | -2.63% | 28,942,890 |
| Nov 13, 2025 | 60.12 | 60.99 | 59.70 | 60.85 | 60.85 | 1.20% | 32,099,330 |
| Nov 12, 2025 | 60.05 | 60.80 | 59.24 | 60.13 | 60.13 | -0.03% | 32,853,980 |
| Nov 11, 2025 | 62.23 | 62.49 | 60.06 | 60.15 | 60.15 | -2.80% | 38,413,650 |
| Nov 10, 2025 | 62.50 | 62.75 | 61.07 | 61.88 | 61.88 | -0.83% | 35,710,510 |
| Nov 7, 2025 | 63.00 | 63.18 | 62.23 | 62.40 | 62.40 | -2.16% | 31,439,140 |
| Nov 6, 2025 | 62.45 | 64.27 | 62.32 | 63.78 | 63.78 | 2.03% | 43,469,900 |
| Nov 5, 2025 | 61.32 | 63.02 | 60.85 | 62.51 | 62.51 | 0.34% | 40,497,600 |
| Nov 4, 2025 | 63.70 | 64.00 | 61.85 | 62.30 | 62.30 | -2.32% | 43,338,590 |
| Nov 3, 2025 | 64.95 | 64.95 | 62.53 | 63.78 | 63.78 | -2.22% | 60,220,240 |
| Oct 31, 2025 | 67.00 | 67.42 | 65.15 | 65.23 | 65.23 | -5.97% | 94,356,490 |
| Oct 30, 2025 | 70.75 | 71.00 | 68.43 | 69.37 | 69.37 | -1.95% | 73,642,440 |
| Oct 29, 2025 | 68.98 | 70.88 | 68.46 | 70.75 | 70.75 | 3.78% | 85,361,040 |
| Oct 28, 2025 | 68.25 | 69.97 | 67.90 | 68.17 | 68.17 | -0.35% | 64,947,700 |
| Oct 27, 2025 | 68.90 | 68.94 | 67.28 | 68.41 | 68.41 | 0.90% | 69,484,390 |
| Oct 24, 2025 | 66.10 | 67.92 | 65.96 | 67.80 | 67.80 | 3.23% | 59,913,570 |
| Oct 23, 2025 | 66.03 | 66.17 | 63.80 | 65.68 | 65.68 | -1.26% | 45,609,100 |
| Oct 22, 2025 | 66.59 | 67.30 | 65.70 | 66.52 | 66.52 | -1.03% | 39,797,050 |
| Oct 21, 2025 | 65.17 | 67.40 | 64.62 | 67.21 | 67.21 | 3.80% | 65,561,010 |
| Oct 20, 2025 | 65.97 | 66.31 | 64.19 | 64.75 | 64.75 | 0.53% | 48,688,420 |
| Oct 17, 2025 | 67.51 | 67.81 | 64.27 | 64.41 | 64.41 | -4.45% | 56,237,350 |
| Oct 16, 2025 | 67.01 | 69.25 | 66.78 | 67.41 | 67.41 | -0.47% | 55,143,660 |
| Oct 15, 2025 | 66.51 | 67.90 | 65.38 | 67.73 | 67.73 | 1.51% | 59,644,280 |
| Oct 14, 2025 | 70.88 | 71.18 | 66.19 | 66.72 | 66.72 | -5.33% | 89,272,170 |
| Oct 13, 2025 | 66.00 | 70.88 | 66.00 | 70.48 | 70.48 | 1.18% | 87,825,150 |
| Oct 10, 2025 | 74.68 | 74.93 | 69.04 | 69.66 | 69.66 | -8.29% | 140,294,800 |
| Oct 9, 2025 | 76.88 | 80.80 | 75.79 | 75.96 | 75.96 | 2.07% | 153,847,900 |