Inspur Electronic Information Industry Co., Ltd. (000977.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 40.32 | 42.18 | 40.04 | 40.91 | 40.91 | 147,733,456 |
| 29 Apr 2024 | 37.91 | 38.78 | 37.55 | 38.49 | 38.49 | 70,732,656 |
| 26 Apr 2024 | 36.59 | 37.86 | 36.59 | 37.50 | 37.50 | 77,910,874 |
| 25 Apr 2024 | 36.36 | 36.67 | 36.02 | 36.20 | 36.20 | 40,608,574 |
| 24 Apr 2024 | 35.30 | 37.35 | 34.95 | 36.81 | 36.81 | 71,948,859 |
| 23 Apr 2024 | 35.80 | 35.99 | 34.71 | 34.93 | 34.93 | 39,969,900 |
| 22 Apr 2024 | 34.73 | 35.95 | 33.80 | 35.51 | 35.51 | 51,842,186 |
| 19 Apr 2024 | 37.50 | 37.67 | 35.58 | 35.85 | 35.85 | 74,063,240 |
| 18 Apr 2024 | 37.67 | 38.68 | 37.19 | 37.73 | 37.73 | 57,462,182 |
| 17 Apr 2024 | 37.20 | 38.30 | 36.92 | 38.25 | 38.25 | 65,091,657 |
| 16 Apr 2024 | 37.33 | 37.81 | 36.53 | 36.67 | 36.67 | 54,928,401 |
| 15 Apr 2024 | 37.45 | 38.50 | 37.28 | 37.75 | 37.75 | 57,012,387 |
| 12 Apr 2024 | 38.14 | 38.86 | 37.75 | 37.85 | 37.85 | 55,996,074 |
| 11 Apr 2024 | 37.10 | 38.49 | 37.10 | 37.79 | 37.79 | 62,677,000 |
| 10 Apr 2024 | 38.23 | 38.30 | 36.85 | 37.10 | 37.10 | 71,251,739 |
| 09 Apr 2024 | 39.50 | 39.65 | 37.86 | 38.47 | 38.47 | 76,139,534 |
| 08 Apr 2024 | 39.33 | 40.44 | 38.96 | 39.80 | 39.80 | 65,014,508 |
| 03 Apr 2024 | 40.99 | 41.20 | 39.01 | 39.35 | 39.35 | 99,196,966 |
| 02 Apr 2024 | 43.50 | 44.00 | 40.99 | 41.55 | 41.55 | 130,715,385 |
| 01 Apr 2024 | 42.38 | 44.67 | 42.04 | 44.03 | 44.03 | 149,128,097 |
| 29 Mar 2024 | 44.49 | 44.79 | 41.60 | 42.90 | 42.90 | 153,015,447 |
| 28 Mar 2024 | 41.00 | 44.35 | 41.00 | 44.35 | 44.35 | 177,530,162 |
| 27 Mar 2024 | 40.03 | 42.00 | 39.40 | 40.32 | 40.32 | 123,236,968 |
| 26 Mar 2024 | 39.61 | 42.26 | 39.61 | 40.53 | 40.53 | 111,664,559 |
| 25 Mar 2024 | 40.71 | 42.18 | 40.00 | 40.26 | 40.26 | 92,823,641 |
| 22 Mar 2024 | 40.91 | 41.53 | 40.22 | 40.71 | 40.71 | 77,337,475 |
| 21 Mar 2024 | 41.91 | 42.11 | 41.00 | 41.06 | 41.06 | 69,567,106 |
| 20 Mar 2024 | 41.55 | 42.44 | 41.03 | 41.85 | 41.85 | 85,744,562 |
| 19 Mar 2024 | 41.60 | 43.35 | 41.42 | 41.76 | 41.76 | 122,681,048 |
| 18 Mar 2024 | 40.15 | 42.40 | 40.00 | 42.36 | 42.36 | 157,774,396 |
| 15 Mar 2024 | 39.29 | 40.15 | 38.58 | 39.98 | 39.98 | 98,305,235 |
| 14 Mar 2024 | 39.18 | 40.17 | 38.78 | 39.30 | 39.30 | 101,064,978 |
| 13 Mar 2024 | 41.81 | 41.99 | 39.76 | 39.90 | 39.90 | 121,991,369 |
| 12 Mar 2024 | 41.41 | 42.12 | 40.56 | 41.01 | 41.01 | 94,324,796 |
| 11 Mar 2024 | 40.43 | 41.93 | 40.05 | 41.73 | 41.73 | 122,617,440 |
| 08 Mar 2024 | 40.99 | 42.50 | 40.10 | 42.12 | 42.12 | 138,685,449 |
| 07 Mar 2024 | 41.80 | 42.50 | 40.12 | 40.68 | 40.68 | 131,591,134 |
| 06 Mar 2024 | 41.30 | 42.71 | 40.56 | 41.83 | 41.83 | 149,153,422 |
| 05 Mar 2024 | 42.00 | 44.38 | 41.49 | 42.06 | 42.06 | 201,466,389 |
| 04 Mar 2024 | 43.00 | 44.01 | 42.18 | 43.19 | 43.19 | 274,310,109 |
| 01 Mar 2024 | 39.00 | 41.13 | 39.00 | 41.13 | 41.13 | 189,860,688 |
| 29 Feb 2024 | 35.75 | 37.64 | 35.71 | 37.39 | 37.39 | 123,494,491 |
| 28 Feb 2024 | 37.86 | 39.48 | 35.54 | 35.78 | 35.78 | 172,013,206 |
| 27 Feb 2024 | 34.80 | 38.20 | 34.45 | 37.66 | 37.66 | 156,261,454 |
| 26 Feb 2024 | 34.40 | 35.95 | 33.93 | 35.25 | 35.25 | 110,626,344 |
| 23 Feb 2024 | 35.00 | 35.20 | 34.00 | 34.56 | 34.56 | 89,874,773 |
| 22 Feb 2024 | 33.60 | 35.56 | 33.60 | 34.29 | 34.29 | 129,509,128 |
| 21 Feb 2024 | 32.40 | 33.75 | 32.28 | 32.62 | 32.62 | 91,890,641 |
| 20 Feb 2024 | 32.49 | 34.68 | 32.22 | 33.38 | 33.38 | 120,164,790 |
| 19 Feb 2024 | 31.70 | 33.42 | 31.35 | 33.20 | 33.20 | 115,923,426 |
| 08 Feb 2024 | 29.20 | 30.43 | 29.20 | 30.38 | 30.38 | 63,564,328 |
| 07 Feb 2024 | 28.71 | 29.85 | 28.68 | 28.95 | 28.95 | 63,723,536 |
| 06 Feb 2024 | 27.03 | 29.35 | 26.82 | 29.13 | 29.13 | 65,860,306 |
| 05 Feb 2024 | 28.03 | 28.75 | 26.62 | 27.48 | 27.48 | 56,929,417 |
| 02 Feb 2024 | 28.87 | 29.63 | 27.08 | 28.53 | 28.53 | 61,776,853 |
| 01 Feb 2024 | 27.86 | 30.28 | 27.00 | 29.20 | 29.20 | 65,216,110 |
| 31 Jan 2024 | 29.80 | 29.90 | 28.00 | 28.07 | 28.07 | 54,100,259 |
| 30 Jan 2024 | 30.51 | 31.26 | 29.88 | 30.22 | 30.22 | 42,779,931 |
| 29 Jan 2024 | 32.60 | 32.70 | 30.50 | 30.81 | 30.81 | 61,618,794 |
| 26 Jan 2024 | 32.90 | 33.57 | 32.66 | 32.78 | 32.78 | 58,061,387 |
| 25 Jan 2024 | 31.99 | 33.77 | 31.98 | 33.38 | 33.38 | 100,074,033 |
| 24 Jan 2024 | 31.98 | 32.14 | 30.71 | 31.93 | 31.93 | 65,576,445 |
| 23 Jan 2024 | 30.04 | 32.30 | 29.89 | 31.98 | 31.98 | 85,383,188 |
| 22 Jan 2024 | 32.50 | 32.75 | 30.00 | 30.26 | 30.26 | 68,897,055 |
| 19 Jan 2024 | 31.75 | 32.85 | 31.60 | 31.80 | 31.80 | 84,410,409 |
| 18 Jan 2024 | 30.45 | 31.68 | 29.74 | 31.68 | 31.68 | 95,477,497 |
| 17 Jan 2024 | 30.10 | 31.64 | 30.09 | 30.50 | 30.50 | 85,280,376 |
| 16 Jan 2024 | 29.96 | 30.09 | 29.38 | 29.99 | 29.99 | 30,787,183 |
| 15 Jan 2024 | 29.98 | 30.49 | 29.70 | 30.15 | 30.15 | 29,371,256 |
| 12 Jan 2024 | 30.59 | 31.68 | 30.17 | 30.18 | 30.18 | 41,762,370 |
| 11 Jan 2024 | 29.97 | 31.21 | 29.88 | 30.75 | 30.75 | 65,568,923 |
| 10 Jan 2024 | 29.61 | 29.93 | 28.80 | 29.66 | 29.66 | 35,672,162 |
| 09 Jan 2024 | 29.97 | 30.15 | 29.35 | 29.64 | 29.64 | 34,576,208 |
| 08 Jan 2024 | 30.29 | 30.50 | 29.57 | 29.62 | 29.62 | 30,350,508 |
| 05 Jan 2024 | 31.05 | 31.25 | 29.88 | 30.16 | 30.16 | 44,762,908 |
| 04 Jan 2024 | 31.80 | 31.80 | 30.89 | 31.17 | 31.17 | 31,263,667 |
| 03 Jan 2024 | 32.39 | 32.47 | 31.40 | 31.81 | 31.81 | 42,761,325 |
| 02 Jan 2024 | 33.25 | 33.25 | 32.53 | 32.58 | 32.58 | 29,133,021 |
| 29 Dec 2023 | 32.90 | 33.45 | 32.71 | 33.20 | 33.20 | 44,337,790 |
| 28 Dec 2023 | 31.80 | 33.08 | 31.66 | 32.92 | 32.92 | 50,035,957 |
| 27 Dec 2023 | 31.90 | 32.27 | 31.78 | 31.95 | 31.95 | 37,538,889 |
| 26 Dec 2023 | 32.80 | 32.80 | 31.43 | 31.67 | 31.67 | 40,198,666 |
| 25 Dec 2023 | 32.70 | 33.11 | 32.21 | 32.81 | 32.81 | 30,631,712 |
| 22 Dec 2023 | 33.57 | 34.08 | 32.40 | 32.60 | 32.60 | 52,692,793 |
| 21 Dec 2023 | 32.55 | 33.99 | 32.55 | 33.71 | 33.71 | 53,298,321 |
| 20 Dec 2023 | 34.71 | 34.80 | 32.78 | 32.82 | 32.82 | 64,395,767 |
| 19 Dec 2023 | 34.38 | 34.77 | 33.90 | 34.70 | 34.70 | 37,871,133 |
| 18 Dec 2023 | 34.72 | 35.20 | 34.28 | 34.44 | 34.44 | 37,913,249 |
| 15 Dec 2023 | 35.80 | 35.90 | 34.60 | 34.82 | 34.82 | 61,845,213 |
| 14 Dec 2023 | 36.05 | 36.65 | 35.65 | 35.79 | 35.79 | 67,280,503 |
| 13 Dec 2023 | 36.50 | 36.68 | 35.62 | 35.65 | 35.65 | 56,580,598 |
| 12 Dec 2023 | 36.13 | 37.13 | 35.90 | 36.48 | 36.48 | 95,075,079 |
| 11 Dec 2023 | 35.90 | 36.36 | 35.52 | 36.30 | 36.30 | 77,194,590 |
| 08 Dec 2023 | 34.21 | 36.85 | 34.21 | 36.08 | 36.08 | 143,504,052 |
| 07 Dec 2023 | 33.84 | 34.62 | 33.78 | 34.17 | 34.17 | 57,278,879 |
| 06 Dec 2023 | 33.86 | 34.49 | 33.38 | 33.74 | 33.74 | 68,412,989 |
| 05 Dec 2023 | 36.00 | 36.00 | 34.25 | 34.25 | 34.25 | 80,242,070 |
| 04 Dec 2023 | 36.29 | 37.13 | 36.02 | 36.27 | 36.27 | 86,069,874 |
| 01 Dec 2023 | 35.23 | 36.75 | 34.81 | 36.52 | 36.52 | 96,847,754 |
| 30 Nov 2023 | 35.09 | 35.84 | 34.70 | 35.23 | 35.23 | 56,912,814 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.