Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China
· Delayed Price · Currency is CNY 61.32
-0.02 (-0.03%)
At close: Dec 5, 2025
SHE:000977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.55 | 61.62 | 60.30 | 61.32 | 61.32 | -0.03% | 23,850,248 |
| Dec 4, 2025 | 60.58 | 61.86 | 60.01 | 61.34 | 61.34 | 1.62% | 26,797,419 |
| 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% | 39,630,562 |
| 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% | 99,539,862 |
| 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% | 37,174,847 |
| 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 |
| Sep 30, 2025 | 73.60 | 75.15 | 72.33 | 74.42 | 74.42 | 2.51% | 105,858,300 |
| Sep 29, 2025 | 72.04 | 73.11 | 70.75 | 72.60 | 72.60 | 0.85% | 102,415,400 |
| Sep 26, 2025 | 76.45 | 76.94 | 71.87 | 71.99 | 71.99 | -5.34% | 174,678,600 |
| Sep 25, 2025 | 70.24 | 76.05 | 69.22 | 76.05 | 76.05 | 9.99% | 140,383,700 |
| Sep 24, 2025 | 66.70 | 69.14 | 65.90 | 69.14 | 69.14 | 2.95% | 121,290,800 |
| Sep 23, 2025 | 66.98 | 68.45 | 64.88 | 67.16 | 67.16 | 0.99% | 108,609,400 |
| Sep 22, 2025 | 64.32 | 66.99 | 63.85 | 66.50 | 66.50 | 3.33% | 94,773,570 |
| Sep 19, 2025 | 65.61 | 66.06 | 63.91 | 64.36 | 64.36 | -1.83% | 71,778,560 |
| Sep 18, 2025 | 65.14 | 67.32 | 64.00 | 65.56 | 65.56 | 0.72% | 119,444,000 |
| Sep 17, 2025 | 65.01 | 66.20 | 63.88 | 65.09 | 65.09 | -0.73% | 69,450,370 |
| Sep 16, 2025 | 63.77 | 66.46 | 63.77 | 65.57 | 65.57 | 2.82% | 98,673,500 |
| Sep 15, 2025 | 64.12 | 65.13 | 62.88 | 63.77 | 63.77 | -0.48% | 75,909,890 |
| Sep 12, 2025 | 63.90 | 65.20 | 63.11 | 64.08 | 64.08 | 0.14% | 96,840,820 |
| Sep 11, 2025 | 60.80 | 64.28 | 59.75 | 63.99 | 63.99 | 7.11% | 118,664,500 |
| Sep 10, 2025 | 58.58 | 60.80 | 58.43 | 59.74 | 59.74 | 2.95% | 80,240,560 |
| Sep 9, 2025 | 59.50 | 59.56 | 57.83 | 58.03 | 58.03 | -2.94% | 47,403,950 |
| Sep 8, 2025 | 60.19 | 60.70 | 59.10 | 59.79 | 59.79 | -0.68% | 56,436,840 |
| Sep 5, 2025 | 59.09 | 60.46 | 58.00 | 60.20 | 60.20 | 2.07% | 72,717,480 |
| Sep 4, 2025 | 62.68 | 63.20 | 57.69 | 58.98 | 58.98 | -5.84% | 109,742,000 |
| Sep 3, 2025 | 63.89 | 65.50 | 62.23 | 62.64 | 62.64 | -1.83% | 87,561,840 |
| Sep 2, 2025 | 68.00 | 68.65 | 63.61 | 63.81 | 63.81 | -7.43% | 137,596,800 |
| Sep 1, 2025 | 70.50 | 70.98 | 67.53 | 68.93 | 68.93 | 2.65% | 145,136,100 |
| Aug 29, 2025 | 67.50 | 68.60 | 65.80 | 67.15 | 67.15 | -1.10% | 103,704,400 |
| Aug 28, 2025 | 65.20 | 68.01 | 65.11 | 67.90 | 67.90 | 2.44% | 127,204,000 |
| Aug 27, 2025 | 68.54 | 69.51 | 65.98 | 66.28 | 66.28 | -3.27% | 160,892,900 |
| Aug 26, 2025 | 68.55 | 71.38 | 68.29 | 68.52 | 68.52 | -0.91% | 129,069,500 |
| Aug 25, 2025 | 69.72 | 71.50 | 67.94 | 69.15 | 69.15 | 1.39% | 177,912,300 |
| Aug 22, 2025 | 65.60 | 68.97 | 64.64 | 68.20 | 68.20 | 4.19% | 178,000,000 |
| Aug 21, 2025 | 67.37 | 69.43 | 65.36 | 65.46 | 65.46 | -0.74% | 229,449,300 |
| Aug 20, 2025 | 59.50 | 65.95 | 58.78 | 65.95 | 65.95 | 10.01% | 163,607,300 |
| Aug 19, 2025 | 60.75 | 60.77 | 59.47 | 59.95 | 59.95 | -1.83% | 82,171,380 |
| Aug 18, 2025 | 58.96 | 61.60 | 58.89 | 61.07 | 61.07 | 4.07% | 115,826,500 |
| Aug 15, 2025 | 58.55 | 58.98 | 58.08 | 58.68 | 58.68 | 0.26% | 81,744,570 |
| Aug 14, 2025 | 58.46 | 60.39 | 57.70 | 58.53 | 58.53 | 0.24% | 129,526,800 |
| Aug 13, 2025 | 56.49 | 58.39 | 56.12 | 58.39 | 58.39 | 3.80% | 113,658,800 |
| Aug 12, 2025 | 54.30 | 56.49 | 53.96 | 56.25 | 56.25 | 3.61% | 94,693,650 |
| Aug 11, 2025 | 53.56 | 54.45 | 53.50 | 54.29 | 54.29 | 1.12% | 30,718,250 |
| Aug 8, 2025 | 54.99 | 54.99 | 53.69 | 53.69 | 53.69 | -1.85% | 37,451,460 |
| Aug 7, 2025 | 55.29 | 56.28 | 54.60 | 54.70 | 54.70 | -1.07% | 44,522,540 |
| Aug 6, 2025 | 54.94 | 55.80 | 54.52 | 55.29 | 55.29 | 0.18% | 42,635,030 |
| Aug 5, 2025 | 54.10 | 55.60 | 53.79 | 55.19 | 55.19 | 2.07% | 52,921,830 |
| Aug 4, 2025 | 53.56 | 54.28 | 53.39 | 54.07 | 54.07 | -0.06% | 35,125,360 |
| Aug 1, 2025 | 55.78 | 55.95 | 53.57 | 54.10 | 54.10 | -2.99% | 65,398,080 |
| 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% | 53,412,400 |
| Jul 29, 2025 | 54.30 | 55.35 | 53.85 | 55.15 | 55.15 | 1.01% | 49,942,580 |
| Jul 28, 2025 | 55.12 | 55.27 | 54.03 | 54.60 | 54.60 | -0.53% | 42,878,780 |
| Jul 25, 2025 | 54.55 | 54.98 | 54.26 | 54.89 | 54.89 | 0.96% | 42,990,550 |
| Jul 24, 2025 | 53.82 | 54.50 | 53.82 | 54.37 | 54.37 | 0.97% | 35,519,580 |
| Jul 23, 2025 | 54.11 | 54.58 | 53.72 | 53.85 | 53.85 | -0.46% | 38,072,980 |
| Jul 22, 2025 | 54.48 | 54.90 | 53.83 | 54.10 | 54.10 | -1.17% | 40,687,520 |
| Jul 21, 2025 | 55.14 | 55.14 | 54.06 | 54.74 | 54.74 | -0.98% | 46,435,350 |
| Jul 18, 2025 | 55.34 | 56.24 | 54.90 | 55.28 | 55.28 | -0.07% | 53,939,190 |
| Jul 17, 2025 | 54.42 | 55.78 | 54.42 | 55.32 | 55.32 | 1.47% | 66,033,080 |
| Jul 16, 2025 | 55.31 | 55.67 | 54.36 | 54.52 | 54.52 | -2.28% | 81,436,360 |
| Jul 15, 2025 | 51.50 | 56.64 | 51.11 | 55.79 | 55.79 | 7.08% | 146,396,700 |
| Jul 14, 2025 | 52.50 | 52.86 | 51.86 | 52.10 | 52.10 | -0.25% | 40,168,120 |
| Jul 11, 2025 | 51.42 | 52.68 | 51.03 | 52.23 | 52.23 | 1.56% | 55,322,780 |