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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	76.45	71.99	71.99	76.94	71.87	177.36M
September 25, 2025	70.24	76.05	76.05	76.05	69.22	140.38M
September 24, 2025	66.7	69.14	69.14	69.14	65.9	121.29M
September 23, 2025	66.98	67.16	67.16	68.45	64.88	108.61M
September 22, 2025	64.32	66.5	66.5	66.99	63.85	96.29M
September 19, 2025	65.61	64.36	64.36	66.06	63.91	71.78M
September 18, 2025	65.14	65.56	65.56	67.32	64	119.44M
September 17, 2025	65.01	65.09	65.09	66.2	63.88	70.1M
September 16, 2025	63.77	65.57	65.57	66.46	63.77	99.37M
September 15, 2025	64.12	63.77	63.77	65.13	62.88	76.63M
September 12, 2025	63.9	64.08	64.08	65.2	63.11	96.84M
September 11, 2025	60.8	63.99	63.99	64.28	59.75	118.66M
September 10, 2025	58.58	59.74	59.74	60.8	58.43	81.25M
September 09, 2025	59.5	58.03	58.03	59.56	57.83	47.4M
September 08, 2025	60.19	59.79	59.79	60.7	59.1	57.05M
September 05, 2025	59.09	60.2	60.2	60.46	58	73.42M
September 04, 2025	62.68	58.98	58.98	63.2	57.69	110.83M
September 03, 2025	63.89	62.64	62.64	65.5	62.23	88.45M
September 02, 2025	68	63.81	63.81	68.65	63.61	137.6M
September 01, 2025	70.5	68.93	68.93	70.98	67.53	145.14M
August 29, 2025	67.5	67.15	67.15	68.6	65.8	103.7M
August 28, 2025	65.2	67.9	67.9	68.01	65.11	127.2M
August 27, 2025	68.54	66.28	66.28	69.51	65.98	163.06M
August 26, 2025	68.55	68.52	68.52	71.38	68.29	130.41M
August 25, 2025	69.72	69.15	69.15	71.5	67.94	179.25M
August 22, 2025	65.6	68.2	68.2	68.97	64.64	180.15M
August 21, 2025	67.37	65.46	65.46	69.43	65.36	229.45M
August 20, 2025	59.5	65.95	65.95	65.95	58.78	164.28M
August 19, 2025	60.75	59.95	59.95	60.77	59.47	83.17M
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

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