Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China
· Delayed Price · Currency is CNY 71.98
+1.15 (1.62%)
Apr 29, 2026, 2:15 PM CST
SHE:000977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.00 | 73.06 | 70.37 | 70.83 | 70.83 | -3.18% | 59,967,731 |
| Apr 27, 2026 | 75.00 | 75.99 | 72.95 | 73.16 | 73.16 | -2.26% | 67,154,360 |
| Apr 24, 2026 | 73.78 | 75.62 | 72.00 | 74.85 | 74.85 | 1.38% | 93,362,100 |
| Apr 23, 2026 | 74.32 | 75.15 | 72.48 | 73.83 | 73.83 | -0.50% | 69,404,790 |
| Apr 22, 2026 | 71.65 | 75.44 | 70.98 | 74.20 | 74.20 | 3.97% | 101,649,400 |
| Apr 21, 2026 | 71.01 | 72.23 | 68.30 | 71.37 | 71.37 | -2.39% | 107,085,300 |
| Apr 20, 2026 | 69.45 | 75.05 | 69.45 | 73.12 | 73.12 | 7.17% | 148,677,600 |
| Apr 17, 2026 | 68.98 | 69.68 | 67.85 | 68.23 | 68.23 | -0.07% | 61,797,170 |
| Apr 16, 2026 | 68.42 | 69.19 | 67.22 | 68.28 | 68.28 | -0.87% | 60,857,710 |
| Apr 15, 2026 | 67.97 | 70.16 | 66.95 | 68.88 | 68.88 | 1.31% | 88,658,320 |
| Apr 14, 2026 | 69.00 | 69.31 | 66.85 | 67.99 | 67.99 | -0.51% | 79,882,460 |
| Apr 13, 2026 | 66.00 | 70.19 | 65.81 | 68.34 | 68.34 | 1.24% | 105,560,300 |
| Apr 10, 2026 | 65.77 | 69.20 | 65.28 | 67.50 | 67.50 | 3.73% | 117,289,200 |
| Apr 9, 2026 | 61.50 | 65.66 | 61.30 | 65.07 | 65.07 | 3.81% | 106,255,900 |
| Apr 8, 2026 | 60.66 | 63.10 | 59.86 | 62.68 | 62.68 | 5.40% | 70,790,050 |
| Apr 7, 2026 | 57.37 | 59.99 | 57.33 | 59.47 | 59.47 | 4.44% | 59,586,525 |
| Apr 3, 2026 | 57.12 | 58.00 | 56.73 | 56.94 | 56.94 | 0.51% | 24,878,060 |
| Apr 2, 2026 | 58.01 | 58.37 | 56.26 | 56.65 | 56.65 | -3.13% | 30,100,490 |
| Apr 1, 2026 | 57.43 | 58.86 | 57.12 | 58.48 | 58.48 | 4.28% | 46,409,590 |
| Mar 31, 2026 | 56.50 | 57.75 | 56.01 | 56.08 | 56.08 | -1.09% | 23,462,830 |
| Mar 30, 2026 | 56.05 | 57.24 | 55.36 | 56.70 | 56.70 | -1.20% | 29,259,020 |
| Mar 27, 2026 | 57.01 | 58.04 | 56.33 | 57.39 | 57.39 | -0.98% | 25,895,055 |
| Mar 26, 2026 | 59.45 | 60.09 | 57.60 | 57.96 | 57.96 | -2.65% | 29,475,340 |
| Mar 25, 2026 | 58.06 | 60.22 | 58.00 | 59.54 | 59.54 | 2.55% | 40,454,700 |
| Mar 24, 2026 | 56.78 | 58.49 | 55.66 | 58.06 | 58.06 | 4.18% | 35,876,110 |
| Mar 23, 2026 | 58.26 | 58.44 | 55.66 | 55.73 | 55.73 | -6.34% | 45,695,980 |
| Mar 20, 2026 | 61.61 | 61.71 | 59.50 | 59.50 | 59.50 | -3.09% | 40,211,740 |
| Mar 19, 2026 | 61.00 | 62.46 | 60.69 | 61.40 | 61.40 | -1.54% | 38,730,460 |
| Mar 18, 2026 | 59.21 | 62.58 | 59.00 | 62.36 | 62.36 | 5.62% | 50,898,120 |
| Mar 17, 2026 | 60.88 | 61.19 | 59.00 | 59.04 | 59.04 | -2.57% | 31,791,420 |
| Mar 16, 2026 | 60.70 | 60.86 | 59.90 | 60.60 | 60.60 | -1.93% | 29,524,086 |
| Mar 13, 2026 | 62.05 | 63.51 | 60.79 | 61.79 | 61.79 | -2.39% | 52,660,040 |
| Mar 12, 2026 | 61.77 | 64.84 | 61.60 | 63.30 | 63.30 | 1.52% | 66,747,090 |
| Mar 11, 2026 | 62.00 | 63.00 | 61.81 | 62.35 | 62.35 | 0.58% | 42,514,230 |
| Mar 10, 2026 | 62.65 | 63.26 | 61.34 | 61.99 | 61.99 | 0.36% | 56,340,320 |
| 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 |