Inspur Electronic Information Industry Co., Ltd. - 000977.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	58.96	61.07	61.07	61.6	58.89	117.28M
August 15, 2025	58.55	58.68	58.68	58.98	58.08	82.79M
August 14, 2025	58.46	58.53	58.53	60.39	57.7	130.46M
August 13, 2025	56.49	58.39	58.39	58.39	56.12	113.66M
August 12, 2025	54.3	56.25	56.25	56.49	53.96	95.86M
August 11, 2025	53.56	54.29	54.29	54.45	53.5	31.32M
August 08, 2025	54.99	53.69	53.69	54.99	53.69	37.45M
August 07, 2025	55.29	54.7	54.7	56.28	54.6	45.01M
August 06, 2025	54.94	55.29	55.29	55.8	54.52	43.19M
August 05, 2025	54.1	55.19	55.19	55.6	53.79	52.92M
August 04, 2025	53.56	54.07	54.07	54.28	53.39	35.55M
August 01, 2025	55.78	54.1	54.1	55.95	53.57	66.01M
July 31, 2025	54.88	55.77	55.77	57.12	54.82	110.88M
July 30, 2025	54.92	54.98	54.98	55.85	54.28	53.9M
July 29, 2025	54.3	55.15	55.15	55.35	53.85	51.06M
July 28, 2025	55.12	54.6	54.6	55.27	54.03	43.32M
July 25, 2025	54.55	54.89	54.89	54.98	54.26	42.99M
July 24, 2025	53.82	54.37	54.37	54.5	53.82	36.49M
July 23, 2025	54.11	53.85	53.85	54.58	53.72	38.07M
July 22, 2025	54.48	54.1	54.1	54.9	53.83	41.43M
July 21, 2025	55.14	54.74	54.74	55.14	54.06	47.05M
July 18, 2025	55.34	55.28	55.28	56.24	54.9	54.44M
July 17, 2025	54.42	55.32	55.32	55.78	54.42	66.95M
July 16, 2025	55.31	54.52	54.52	55.67	54.36	81.44M
July 15, 2025	51.5	55.79	55.79	56.64	51.11	147.77M
July 14, 2025	52.5	52.1	52.1	52.86	51.86	40.73M
July 11, 2025	51.42	52.23	52.23	52.68	51.03	55.32M
July 10, 2025	51.41	51.43	51.43	52.22	51.2	40.53M
July 09, 2025	51.8	51.28	51.28	51.95	51.11	36.04M
July 08, 2025	49.73	51.88	51.88	51.97	49.73	77.04M
July 07, 2025	50.03	49.71	49.71	50.16	49.53	18.41M
July 04, 2025	50.6	50.31	50.31	51.03	50.2	30.86M
July 03, 2025	49.32	50.94	50.94	51	49.32	48.39M
July 02, 2025	50.2	49.39	49.39	50.2	49.18	26.28M
July 01, 2025	50.81	50.44	50.44	50.81	50.08	26.37M
June 30, 2025	50.7	50.88	50.88	50.93	50.4	29.87M
June 27, 2025	51.15	50.67	50.67	51.3	50.3	37.53M
June 26, 2025	50.67	50.38	50.38	51.48	50.27	49.51M
June 25, 2025	49.51	50.56	50.56	50.66	49.34	44.96M
June 24, 2025	48.71	49.46	49.46	49.46	48.58	36.81M
June 23, 2025	47.3	48.14	48.14	48.2	47.21	18.68M
June 20, 2025	48.3	47.76	47.76	48.48	47.71	18.7M
June 19, 2025	48.9	48.26	48.26	49.26	48.11	24.55M
June 18, 2025	48.77	49	49	49.25	48.51	20.74M
June 17, 2025	49.42	48.75	48.75	49.43	48.6	21.86M
June 16, 2025	48.55	49.42	49.42	49.8	48.5	22.66M
June 13, 2025	49.46	48.81	48.81	49.73	48.59	32.8M
June 12, 2025	49.99	49.73	49.73	50.33	49.65	25.99M
June 11, 2025	50.3	50.16	50.16	50.79	50.14	33.42M
June 10, 2025	53	50.55	50.55	53.05	50	62.59M
June 09, 2025	51.91	52.43	52.43	52.44	51.4	42.75M
June 06, 2025	51.52	51.92	51.92	52.1	51.14	43.92M
June 05, 2025	50.28	51.39	51.39	51.43	50.2	50.54M
June 04, 2025	49.16	49.92	49.92	50.4	49.15	30.84M
June 03, 2025	48.52	49.01	49.01	49.12	48.42	16.93M
May 30, 2025	49.51	48.95	48.95	49.7	48.82	25.07M
May 29, 2025	48.59	49.96	49.96	50.01	48.56	37.11M
May 28, 2025	48.71	48.43	48.43	48.97	48.31	17.99M
May 27, 2025	49.81	48.69	48.69	49.88	48.55	28.78M
May 26, 2025	49.53	50.04	50.04	51.19	49.52	39.19M

Inspur Electronic Information Industry Co., Ltd. (000977.SZ) SHZ