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

14.35

-0.4(-2.71%)

Updated at June 02 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 ¥493.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,102.15, while ¥1000 invested 1 year ago would be worth ¥891.3. This corresponds to total returns of -50.69%, 10.22%, -10.87%, respectively, with annualized returns of -6.82%, 1.96%, -10.87%.

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
June 01, 2026	13.88	14.75	14.75	14.95	13.88	11.96M
May 29, 2026	14.7	14.06	14.06	14.82	14	8.28M
May 28, 2026	14.92	14.63	14.63	15.04	14.25	8.37M
May 27, 2026	15.59	14.94	14.94	15.59	14.94	7.64M
May 26, 2026	15.61	15.48	15.48	15.68	15.33	7.31M
May 25, 2026	15.28	15.91	15.91	16.29	15.06	14.36M
May 22, 2026	15.26	15.33	15.33	15.46	15.01	7.07M
May 21, 2026	15.93	15.23	15.23	16.08	15.21	10.27M
May 20, 2026	16.21	15.88	15.88	16.29	15.83	8.76M
May 19, 2026	16	16.3	16.3	16.39	15.93	8.46M
May 18, 2026	16.29	16	16	16.5	15.89	11.4M
May 15, 2026	16.25	16.33	16.33	16.59	16.23	8.32M
May 14, 2026	17.09	16.31	16.31	17.17	16.31	12.66M
May 13, 2026	16.93	16.99	16.99	17.08	16.81	10.05M
May 12, 2026	17.18	16.94	16.94	17.23	16.85	11.02M
May 11, 2026	17.36	17.22	17.22	17.43	17.15	16.63M
May 08, 2026	16.86	17.48	17.48	18.4	16.8	26.28M
May 07, 2026	16.65	16.88	16.88	16.91	16.44	11.63M
May 06, 2026	16.52	16.62	16.62	16.8	16.52	10.14M
April 30, 2026	16.22	16.51	16.51	16.55	16.2	8.06M
April 29, 2026	16	16.25	16.25	16.43	16	7.07M
April 28, 2026	16.23	16.1	16.1	16.44	16.04	7.43M
April 27, 2026	16.2	16.33	16.33	16.34	15.86	7.94M
April 24, 2026	15.9	16.19	16.19	16.2	15.78	9.21M
April 23, 2026	16.22	16	16	16.39	15.93	8.48M
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