Inspur Software Co., Ltd. (600756.SS) SHH

16.00

-0.22(-1.36%)

Updated at April 23 03:00PM

Currency In CNY

600756.SS Historical Return

If you invested ¥1000 in Inspur Software Co., Ltd. (600756.SS) 10 years ago, it would be worth ¥552.49 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,272.87, while ¥1000 invested 1 year ago would be worth ¥1,100.41. This corresponds to total returns of -44.75%, 27.29%, 10.04%, respectively, with annualized returns of -5.76%, 4.94%, 10.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600756.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	16.22	16.22	16.22	16.23	16.04	8.72M
April 21, 2026	16.61	16.28	16.28	16.78	16.15	14.44M
April 20, 2026	16.37	16.78	16.78	16.99	16.15	17.4M
April 17, 2026	16.78	16.49	16.49	16.78	16.37	13.96M
April 16, 2026	16.64	16.88	16.88	16.95	16.56	11.33M
April 15, 2026	17.02	16.6	16.6	17.07	16.54	12.46M
April 14, 2026	17.2	16.89	16.89	17.3	16.68	15.14M
April 13, 2026	16.8	17.03	17.03	17.1	16.68	12.28M
April 10, 2026	17.3	17.02	17.02	17.6	17.01	18.8M
April 09, 2026	17.45	17.12	17.12	17.55	17.01	18.97M
April 08, 2026	17	17.73	17.73	17.76	17	24.78M
April 07, 2026	16.6	16.65	16.65	17	16.41	12.83M
April 03, 2026	17.2	16.6	16.6	17.5	16.53	18.87M
April 02, 2026	17.73	16.9	16.9	18.05	16.87	27.86M
April 01, 2026	18.5	18.03	18.03	18.79	17.88	25.23M
March 31, 2026	18.59	18.31	18.31	19.11	18.01	30.77M
March 30, 2026	17.58	18.77	18.77	18.89	17.55	34.03M
March 27, 2026	18.43	18.3	18.3	19.24	18.28	40.28M
March 26, 2026	18.21	18.7	18.7	18.77	18.15	39.33M
March 25, 2026	17.53	18.49	18.49	18.57	17.47	38M
March 24, 2026	17.55	17.7	17.7	17.77	17.3	24.39M
March 23, 2026	16.23	17.55	17.55	17.92	16.02	39.53M
March 20, 2026	17.86	17.08	17.08	18	17.01	28.39M
March 19, 2026	18.01	18.1	18.1	18.88	17.4	39.05M
March 18, 2026	17.8	18.49	18.49	18.49	17.5	41.51M
March 17, 2026	17.38	18.16	18.16	18.5	17.1	57.82M
March 16, 2026	16.98	17.32	17.32	17.38	16.88	36.12M
March 13, 2026	15.91	17.63	17.63	17.63	15.81	30.14M
March 12, 2026	16.2	16.03	16.03	16.29	16.02	5.51M
March 11, 2026	16.3	16.25	16.25	16.5	16.17	5.93M
March 10, 2026	16.48	16.27	16.38	16.65	16.23	5.89M
March 09, 2026	15.9	16.27	16.27	16.37	15.72	8.74M
March 06, 2026	15.86	16.09	16.09	16.16	15.78	5.38M
March 05, 2026	15.99	15.95	15.95	16.12	15.84	7.09M
March 04, 2026	15.5	15.68	15.75	16.05	15.5	5.32M
March 03, 2026	16.55	15.82	15.82	16.7	15.79	13.3M
March 02, 2026	17.1	16.55	16.55	17.19	16.53	17.13M
February 27, 2026	17.08	17.44	17.44	17.5	17.03	11.77M
February 26, 2026	17.32	17.11	17.11	17.35	17.06	10.17M
February 25, 2026	17.4	17.32	17.32	17.49	17.27	10.9M
February 24, 2026	18	17.42	17.42	18.08	17.26	14.35M
February 13, 2026	17.57	17.93	17.93	18.16	17.52	17.33M
February 12, 2026	17.59	17.67	17.67	17.81	17.41	10.46M
February 11, 2026	17.6	17.56	17.56	17.79	17.52	8.06M
February 10, 2026	17.6	17.64	17.64	17.8	17.45	12.32M
February 09, 2026	17.17	17.58	17.58	17.58	17.17	13.09M
February 06, 2026	17	17	17	17.19	16.87	8.16M
February 05, 2026	17.17	17.07	17.07	17.28	17.02	9.29M
February 04, 2026	17.4	17.25	17.25	17.46	17.12	9.1M
February 03, 2026	17.3	17.49	17.49	17.52	17.22	11.16M
February 02, 2026	17.2	17.12	17.12	17.6	17.11	12.44M
January 30, 2026	17.54	17.62	17.62	18.06	17.2	19.81M
January 29, 2026	17.8	17.6	17.6	18.31	17.34	18.84M
January 28, 2026	18	17.79	17.79	18.33	17.74	13.1M
January 27, 2026	18.13	18.06	18.06	18.3	17.62	13.78M
January 26, 2026	18.81	18.13	18.13	18.81	17.86	22.33M
January 23, 2026	18.79	18.78	18.78	18.89	18.56	18.22M
January 22, 2026	18.44	18.79	18.79	18.97	18.44	19.19M
January 21, 2026	18.21	18.4	18.4	18.7	18.14	14.53M
January 20, 2026	18.96	18.33	18.33	19.06	18.13	22.35M