UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.32-0.06 (-0.53%)
At close: 03:00PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.4311.4511.2111.3211.324,085,437
09 May 202411.3011.4511.2811.3811.384,408,297
08 May 202411.4711.4711.2611.2711.274,658,200
07 May 202411.4411.5711.3211.5311.536,269,221
06 May 202411.9111.9211.3711.5011.5013,198,800
30 Apr 202411.9512.0211.5811.7211.7214,739,744
29 Apr 202412.1812.4712.1212.4512.4510,541,000
26 Apr 202411.9912.2911.9512.1812.1810,156,000
25 Apr 202412.0412.1011.8812.0012.007,552,170
24 Apr 202411.9212.2211.9012.1712.179,848,630
23 Apr 202411.7611.9611.7411.8711.876,810,675
22 Apr 202411.8111.9811.5511.7511.7510,297,832
19 Apr 202412.4012.5011.9511.9911.9921,622,478
18 Apr 202411.7812.1611.7812.1612.1613,498,976
17 Apr 202410.6611.0510.6511.0511.054,521,900
16 Apr 202411.1311.1410.5510.5510.555,604,701
15 Apr 202411.2911.4410.9211.0811.085,111,000
12 Apr 202411.5011.6011.3211.3611.362,895,800
11 Apr 202411.2511.6811.1811.4511.453,957,572
10 Apr 202411.6811.6911.2211.2811.285,115,760
09 Apr 202411.5711.7311.5311.6611.662,958,068
08 Apr 202411.8711.8711.5811.5911.594,126,500
03 Apr 202412.0412.1411.8011.8811.884,347,741
02 Apr 202412.2012.2911.9312.1312.135,514,446
01 Apr 202412.1012.2412.0612.2212.225,208,245
29 Mar 202412.1812.1811.8412.0812.083,602,117
28 Mar 202411.5912.3011.5112.2012.209,395,082
27 Mar 202412.0712.0911.5011.5011.506,018,899
26 Mar 202412.2612.4411.9112.0912.096,678,450
25 Mar 202412.7112.8812.3412.3512.358,276,150
22 Mar 202412.8212.8412.4412.7112.717,007,616
21 Mar 202412.8712.9812.7112.8212.827,703,017
20 Mar 202412.6912.9312.6412.8512.859,356,784
19 Mar 202412.6712.8212.5712.7012.7010,157,465
18 Mar 202412.3012.6712.3012.6512.658,706,145
15 Mar 202412.1712.3211.9712.3112.317,460,567
14 Mar 202412.4712.5912.0412.2512.2511,305,600
13 Mar 202412.3513.3312.3512.6312.6318,050,302
12 Mar 202412.1612.3312.0012.2412.247,370,309
11 Mar 202411.9012.1611.7912.1612.166,213,500
08 Mar 202411.8512.0411.6912.0012.005,469,816
07 Mar 202412.1212.2411.8011.8011.808,087,334
06 Mar 202412.0912.2411.8512.1112.117,974,532
05 Mar 202412.5012.5012.0812.1512.1510,542,849
04 Mar 202413.0013.2512.2612.5812.5817,203,049
01 Mar 202411.8212.8011.8212.7612.7620,229,555
29 Feb 202411.1111.8411.1111.8211.828,960,343
28 Feb 202412.2312.4211.2011.2411.2413,427,013
27 Feb 202411.7712.2811.6112.2312.239,941,202
26 Feb 202411.8212.0111.6511.7811.789,314,637
23 Feb 202411.5711.9211.4411.8111.8110,114,077
22 Feb 202411.0411.5811.0411.5011.509,674,496
21 Feb 202410.6311.1910.5810.9010.907,949,879
20 Feb 202410.9010.9210.5710.8010.806,393,493
19 Feb 202410.7710.9910.5010.9010.9010,851,338
08 Feb 20249.3810.259.3810.2510.2511,053,161
07 Feb 20249.569.789.159.329.329,983,573
06 Feb 20249.069.798.539.549.5410,283,283
05 Feb 202410.1410.149.259.259.2512,387,677
02 Feb 202410.8911.139.8410.2810.288,050,460
01 Feb 202411.1011.3310.6910.9010.905,826,052
31 Jan 202411.6211.6711.0711.1311.135,165,726
30 Jan 202412.0312.1311.6511.6911.693,844,728
29 Jan 202412.5012.5011.9712.0312.034,841,257
26 Jan 202412.3312.6012.2012.4012.406,154,792
25 Jan 202411.7212.3511.6312.3312.336,130,163
24 Jan 202411.6611.7611.2211.7211.725,537,546
23 Jan 202411.2011.6411.0611.5811.586,263,856
22 Jan 202412.0212.0911.1011.1811.186,470,625
19 Jan 202412.1912.2312.0012.0012.003,819,322
18 Jan 202412.2012.3211.8012.2012.205,616,263
17 Jan 202412.5012.5812.2412.2412.243,206,403
16 Jan 202412.7012.7012.3012.5112.514,793,384
15 Jan 202412.7812.7912.5212.6712.673,824,218
12 Jan 202413.0013.0212.7912.8212.823,479,629
11 Jan 202412.6813.1612.6413.0113.014,513,482
10 Jan 202412.8812.9312.6012.6812.683,369,593
09 Jan 202413.0213.1712.8212.9212.923,836,334
08 Jan 202413.3013.3013.0113.0213.024,005,334
05 Jan 202413.5913.6313.2713.3313.332,991,769
04 Jan 202413.7413.7413.4913.5913.592,334,818
03 Jan 202413.7613.8713.5313.6713.672,816,853
02 Jan 202413.9213.9513.7513.7913.794,282,157
29 Dec 202313.7013.9713.6213.8713.873,158,000
28 Dec 202313.4913.8113.2713.7113.713,780,215
27 Dec 202313.2113.5513.2113.5413.543,651,601
26 Dec 202313.6113.6113.1013.2213.223,829,046
25 Dec 202313.7413.9113.4613.5613.563,760,201
22 Dec 202314.1814.1813.7113.7713.774,692,224
21 Dec 202314.0314.2813.8514.1514.153,464,862
20 Dec 202314.5014.5014.0414.0714.074,581,266
19 Dec 202314.4514.5614.3014.5014.503,816,327
18 Dec 202314.6714.8914.4514.5014.504,930,317
15 Dec 202314.9014.9014.5814.6714.674,445,804
14 Dec 202314.8115.0414.7714.8214.824,285,900
13 Dec 202314.9215.1214.8114.8514.855,758,201
12 Dec 202314.9314.9814.7914.9214.925,285,435
11 Dec 202314.7414.8914.4014.8614.867,391,418
08 Dec 202314.6115.1814.6114.8214.828,360,893
07 Dec 202314.4314.7214.3114.6614.664,307,097
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...