Inspur Software Co., Ltd. Class A 600756
SSE · China · Technology Services
CNY 13.76-0.19 (-1.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.76 | -1.36% | CNY 14.38 | CNY 14.38 | CNY 13.62 | 7.10M |
| 2026-09-29 | CNY 13.95 | +2.80% | CNY 13.60 | CNY 14.14 | CNY 13.50 | 8.52M |
| 2026-09-28 | CNY 13.57 | -0.80% | CNY 13.84 | CNY 13.84 | CNY 13.38 | 4.99M |
| 2026-09-24 | CNY 13.68 | -0.87% | CNY 13.71 | CNY 13.85 | CNY 13.67 |
| 3.75M |
| 2026-09-23 | CNY 13.80 | -1.99% | CNY 14.06 | CNY 14.06 | CNY 13.79 | 5.07M |
| 2026-09-22 | CNY 14.08 | +0.50% | CNY 14.05 | CNY 14.19 | CNY 13.93 | 7.28M |
| 2026-09-21 | CNY 14.01 | +2.11% | CNY 13.70 | CNY 14.03 | CNY 13.70 | 6.57M |
| 2026-09-18 | CNY 13.72 | +1.63% | CNY 13.53 | CNY 13.78 | CNY 13.52 | 5.17M |
| 2026-09-17 | CNY 13.50 | -1.32% | CNY 13.68 | CNY 13.70 | CNY 13.44 | 4.17M |
| 2026-09-16 | CNY 13.68 | +0.59% | CNY 13.56 | CNY 13.69 | CNY 13.37 | 5.54M |
| 2026-09-15 | CNY 13.60 | -1.95% | CNY 13.87 | CNY 13.97 | CNY 13.59 | 5.64M |
| 2026-09-14 | CNY 13.87 | +0.73% | CNY 13.75 | CNY 13.99 | CNY 13.74 | 4.75M |
| 2026-09-11 | CNY 13.77 | -1.01% | CNY 13.88 | CNY 13.88 | CNY 13.56 | 6.58M |
| 2026-09-10 | CNY 13.91 | -1.28% | CNY 14.00 | CNY 14.04 | CNY 13.82 | 4.96M |
| 2026-09-09 | CNY 14.09 | -1.40% | CNY 14.29 | CNY 14.29 | CNY 13.94 | 6.92M |
| 2026-09-08 | CNY 14.29 | -0.42% | CNY 14.38 | CNY 14.49 | CNY 14.20 | 6.28M |
| 2026-09-07 | CNY 14.35 | -1.71% | CNY 14.50 | CNY 14.68 | CNY 14.22 | 8.03M |
| 2026-09-04 | CNY 14.60 | +0.62% | CNY 14.59 | CNY 14.95 | CNY 14.51 | 11.35M |
| 2026-09-03 | CNY 14.51 | -1.29% | CNY 14.82 | CNY 14.85 | CNY 14.40 | 7.63M |
| 2026-09-02 | CNY 14.70 | -1.21% | CNY 14.67 | CNY 14.85 | CNY 14.58 | 7.99M |
| 2026-09-01 | CNY 14.88 | +2.06% | CNY 14.58 | CNY 14.95 | CNY 14.46 | 13.57M |
| 2026-08-31 | CNY 14.58 | +1.11% | CNY 14.11 | CNY 14.71 | CNY 14.08 | 10.12M |
| 2026-08-28 | CNY 14.42 | +0.49% | CNY 14.70 | CNY 14.83 | CNY 14.41 | 14.45M |
| 2026-08-27 | CNY 14.35 | +0.56% | CNY 14.27 | CNY 14.49 | CNY 14.19 | 7.48M |
| 2026-08-26 | CNY 14.27 | +1.13% | CNY 14.03 | CNY 14.34 | CNY 13.99 | 8.49M |
| 2026-08-25 | CNY 14.11 | +1.73% | CNY 13.76 | CNY 14.19 | CNY 13.71 | 8.83M |
| 2026-08-24 | CNY 13.87 | -2.53% | CNY 14.23 | CNY 14.30 | CNY 13.77 | 8.94M |
| 2026-08-21 | CNY 14.23 | -1.32% | CNY 14.25 | CNY 14.30 | CNY 13.86 | 11.80M |
| 2026-08-20 | CNY 14.42 | -1.30% | CNY 14.50 | CNY 14.84 | CNY 14.39 | 14.16M |
| 2026-08-19 | CNY 14.61 | -5.98% | CNY 15.00 | CNY 15.61 | CNY 14.44 | 26.76M |
| 2026-08-18 | CNY 15.54 | +4.58% | CNY 14.80 | CNY 15.96 | CNY 14.35 | 34.05M |
| 2026-08-17 | CNY 14.86 | -0.93% | CNY 15.00 | CNY 15.05 | CNY 14.56 | 15.16M |
| 2026-08-14 | CNY 15.00 | -2.60% | CNY 15.30 | CNY 15.67 | CNY 14.65 | 24.92M |
| 2026-08-13 | CNY 15.40 | -5.93% | CNY 16.28 | CNY 16.49 | CNY 15.40 | 33.92M |
| 2026-08-12 | CNY 16.37 | +4.73% | CNY 15.46 | CNY 17.00 | CNY 15.40 | 37.22M |
| 2026-08-11 | CNY 15.63 | -0.95% | CNY 15.80 | CNY 16.15 | CNY 15.42 | 23.26M |
| 2026-08-10 | CNY 15.78 | +1.41% | CNY 15.49 | CNY 15.82 | CNY 15.35 | 21.90M |
| 2026-08-07 | CNY 15.56 | -1.83% | CNY 16.00 | CNY 16.00 | CNY 15.16 | 28.17M |
| 2026-08-06 | CNY 15.85 | -4.92% | CNY 16.13 | CNY 16.41 | CNY 15.70 | 32.71M |
| 2026-08-05 | CNY 16.67 | +3.03% | CNY 16.07 | CNY 17.02 | CNY 15.71 | 49.16M |
| 2026-08-04 | CNY 16.18 | -2.47% | CNY 16.35 | CNY 16.65 | CNY 15.86 | 39.54M |
| 2026-08-03 | CNY 16.59 | +1.59% | CNY 16.10 | CNY 16.75 | CNY 15.38 | 47.59M |
| 2026-07-31 | CNY 16.33 | +4.21% | CNY 15.10 | CNY 16.80 | CNY 15.00 | 56.91M |
| 2026-07-30 | CNY 15.67 | -1.32% | CNY 15.32 | CNY 16.50 | CNY 15.13 | 51.33M |
| 2026-07-29 | CNY 15.88 | +3.18% | CNY 15.34 | CNY 16.25 | CNY 15.11 | 65.31M |
| 2026-07-28 | CNY 15.39 | +10.01% | CNY 13.73 | CNY 15.39 | CNY 13.65 | 42.30M |
| 2026-07-27 | CNY 13.99 | +0.87% | CNY 13.87 | CNY 13.99 | CNY 13.63 | 15.32M |
| 2026-07-24 | CNY 13.87 | -6.22% | CNY 14.57 | CNY 14.59 | CNY 13.81 | 20.17M |
| 2026-07-23 | CNY 14.79 | -2.63% | CNY 15.00 | CNY 15.04 | CNY 14.51 | 25.05M |
| 2026-07-22 | CNY 15.19 | +2.77% | CNY 14.19 | CNY 15.29 | CNY 14.19 | 42.91M |
| 2026-07-21 | CNY 14.78 | +5.20% | CNY 14.05 | CNY 14.88 | CNY 13.77 | 44.11M |
| 2026-07-20 | CNY 14.05 | +10.02% | CNY 12.70 | CNY 14.05 | CNY 12.51 | 31.71M |
| 2026-07-17 | CNY 12.77 | -7.86% | CNY 13.55 | CNY 14.02 | CNY 12.56 | 17.57M |
| 2026-07-16 | CNY 13.86 | -1.91% | CNY 13.90 | CNY 14.20 | CNY 13.65 | 15.32M |
| 2026-07-15 | CNY 14.13 | -1.53% | CNY 13.64 | CNY 14.54 | CNY 13.50 | 21.64M |
| 2026-07-14 | CNY 14.35 | -3.37% | CNY 14.55 | CNY 14.69 | CNY 13.77 | 25.14M |
| 2026-07-13 | CNY 14.85 | +6.76% | CNY 13.48 | CNY 15.30 | CNY 13.04 | 35.93M |
| 2026-07-10 | CNY 13.91 | +1.38% | CNY 13.48 | CNY 14.25 | CNY 13.10 | 29.10M |
| 2026-07-09 | CNY 13.72 | +3.70% | CNY 13.98 | CNY 14.51 | CNY 13.32 | 37.61M |
| 2026-07-08 | CNY 13.23 | +9.98% | CNY 12.87 | CNY 13.23 | CNY 12.87 | 5.98M |
| 2026-07-07 | CNY 12.03 | -2.98% | CNY 12.37 | CNY 12.40 | CNY 11.97 | 4.06M |
| 2026-07-06 | CNY 12.40 | -1.43% | CNY 12.59 | CNY 12.65 | CNY 12.26 | 4.33M |
| 2026-07-03 | CNY 12.58 | +0.64% | CNY 12.44 | CNY 12.78 | CNY 12.41 | 5.83M |
| 2026-07-02 | CNY 12.50 | -0.71% | CNY 12.60 | CNY 12.94 | CNY 12.50 | 7.86M |
| 2026-07-01 | CNY 12.59 | +2.86% | CNY 12.24 | CNY 12.76 | CNY 12.21 | 7.79M |
| 2026-06-30 | CNY 12.24 | +1.49% | CNY 12.05 | CNY 12.35 | CNY 11.90 | 5.94M |
| 2026-06-29 | CNY 12.06 | -0.50% | CNY 12.10 | CNY 12.20 | CNY 11.76 | 6.15M |
| 2026-06-26 | CNY 12.12 | -3.81% | CNY 12.60 | CNY 12.60 | CNY 12.12 | 7.21M |
| 2026-06-25 | CNY 12.60 | -2.78% | CNY 12.89 | CNY 12.95 | CNY 12.51 | 7.43M |
| 2026-06-24 | CNY 12.96 | -3.86% | CNY 13.47 | CNY 13.48 | CNY 12.85 | 7.06M |
| 2026-06-23 | CNY 13.48 | -0.88% | CNY 13.46 | CNY 13.69 | CNY 13.37 | 5.75M |
| 2026-06-22 | CNY 13.60 | +2.03% | CNY 13.27 | CNY 13.74 | CNY 12.81 | 11.37M |
| 2026-06-18 | CNY 13.33 | -3.75% | CNY 13.53 | CNY 13.78 | CNY 13.25 | 8.18M |
| 2026-06-17 | CNY 13.85 | +2.74% | CNY 13.36 | CNY 13.99 | CNY 13.20 | 7.17M |
| 2026-06-16 | CNY 13.48 | +0.07% | CNY 13.48 | CNY 13.53 | CNY 13.26 | 4.60M |
| 2026-06-15 | CNY 13.47 | +2.05% | CNY 13.26 | CNY 13.49 | CNY 13.16 | 5.85M |
| 2026-06-12 | CNY 13.20 | +2.25% | CNY 13.03 | CNY 13.29 | CNY 12.92 | 6.30M |
| 2026-06-11 | CNY 12.91 | -4.86% | CNY 13.45 | CNY 13.47 | CNY 12.80 | 8.41M |
| 2026-06-10 | CNY 13.57 | +0.22% | CNY 13.50 | CNY 13.82 | CNY 13.40 | 7.13M |
| 2026-06-09 | CNY 13.54 | +1.20% | CNY 13.46 | CNY 13.69 | CNY 13.20 | 5.43M |
| 2026-06-08 | CNY 13.38 | -2.69% | CNY 13.48 | CNY 13.75 | CNY 13.15 | 6.34M |
| 2026-06-05 | CNY 13.75 | +0.36% | CNY 13.74 | CNY 13.96 | CNY 13.43 | 6.10M |
| 2026-06-04 | CNY 13.70 | -2.84% | CNY 14.00 | CNY 14.10 | CNY 13.56 | 6.83M |
| 2026-06-03 | CNY 14.10 | -1.74% | CNY 14.33 | CNY 14.33 | CNY 14.00 | 5.79M |
| 2026-06-02 | CNY 14.35 | -2.71% | CNY 14.74 | CNY 14.80 | CNY 14.18 | 7.31M |
| 2026-06-01 | CNY 14.75 | +4.91% | CNY 13.88 | CNY 14.95 | CNY 13.88 | 11.96M |
| 2026-05-29 | CNY 14.06 | -3.90% | CNY 14.70 | CNY 14.82 | CNY 14.00 | 8.28M |
| 2026-05-28 | CNY 14.63 | -2.07% | CNY 14.92 | CNY 15.04 | CNY 14.25 | 8.37M |
| 2026-05-27 | CNY 14.94 | -3.49% | CNY 15.59 | CNY 15.59 | CNY 14.94 | 7.64M |
| 2026-05-26 | CNY 15.48 | -2.70% | CNY 15.61 | CNY 15.68 | CNY 15.33 | 7.31M |