Inspur Software Co., Ltd. Class A 600756
SSE · Çin · Teknoloji Hizmetleri
CNY 13,76-0,19 (-%1,36)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |