Inspur Electronic Information Industry Co., Ltd. (SHE:000977)
China · Delayed Price · Currency is CNY 69.55
+1.89 (2.79%)
At close: Jan 14, 2026
SHE:000977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 66.63 | 71.60 | 66.63 | 69.55 | - | 2.79% | 93,913,711 |
| 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 |
| Nov 26, 2025 | 60.30 | 64.33 | 60.01 | 63.56 | 63.56 | 5.74% | 99,539,860 |
| Nov 25, 2025 | 60.00 | 61.13 | 60.00 | 60.11 | 60.11 | 1.71% | 40,975,900 |
| Nov 24, 2025 | 58.11 | 59.87 | 56.93 | 59.10 | 59.10 | 2.55% | 37,174,840 |
| Nov 21, 2025 | 59.39 | 59.98 | 57.63 | 57.63 | 57.63 | -5.20% | 40,442,580 |
| Nov 20, 2025 | 61.55 | 61.90 | 60.40 | 60.79 | 60.79 | 0.16% | 26,135,000 |
| Nov 19, 2025 | 61.14 | 61.31 | 60.21 | 60.69 | 60.69 | -0.02% | 26,962,860 |
| Nov 18, 2025 | 59.71 | 60.99 | 59.21 | 60.70 | 60.70 | 1.71% | 39,431,260 |
| Nov 17, 2025 | 59.09 | 60.08 | 59.00 | 59.68 | 59.68 | 0.73% | 23,154,300 |
| Nov 14, 2025 | 60.01 | 60.21 | 59.25 | 59.25 | 59.25 | -2.63% | 28,942,890 |
| Nov 13, 2025 | 60.12 | 60.99 | 59.70 | 60.85 | 60.85 | 1.20% | 32,099,330 |
| Nov 12, 2025 | 60.05 | 60.80 | 59.24 | 60.13 | 60.13 | -0.03% | 32,853,980 |
| Nov 11, 2025 | 62.23 | 62.49 | 60.06 | 60.15 | 60.15 | -2.80% | 38,413,650 |
| Nov 10, 2025 | 62.50 | 62.75 | 61.07 | 61.88 | 61.88 | -0.83% | 35,710,510 |
| Nov 7, 2025 | 63.00 | 63.18 | 62.23 | 62.40 | 62.40 | -2.16% | 31,439,140 |
| Nov 6, 2025 | 62.45 | 64.27 | 62.32 | 63.78 | 63.78 | 2.03% | 43,469,900 |
| Nov 5, 2025 | 61.32 | 63.02 | 60.85 | 62.51 | 62.51 | 0.34% | 40,497,600 |
| Nov 4, 2025 | 63.70 | 64.00 | 61.85 | 62.30 | 62.30 | -2.32% | 43,338,590 |