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:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 36.59 | 37.86 | 36.59 | 37.50 | 37.50 | 77,910,874 |
| Apr 25, 2024 | 36.36 | 36.67 | 36.02 | 36.20 | 36.20 | 40,608,574 |
| Apr 24, 2024 | 35.30 | 37.35 | 34.95 | 36.81 | 36.81 | 71,948,859 |
| Apr 23, 2024 | 35.80 | 35.99 | 34.71 | 34.93 | 34.93 | 39,969,900 |
| Apr 22, 2024 | 34.73 | 35.95 | 33.80 | 35.51 | 35.51 | 51,842,186 |
| Apr 19, 2024 | 37.50 | 37.67 | 35.58 | 35.85 | 35.85 | 74,063,240 |
| Apr 18, 2024 | 37.67 | 38.68 | 37.19 | 37.73 | 37.73 | 57,462,182 |
| Apr 17, 2024 | 37.20 | 38.30 | 36.92 | 38.25 | 38.25 | 65,091,657 |
| Apr 16, 2024 | 37.33 | 37.81 | 36.53 | 36.67 | 36.67 | 54,928,401 |
| Apr 15, 2024 | 37.45 | 38.50 | 37.28 | 37.75 | 37.75 | 57,012,387 |
| Apr 12, 2024 | 38.14 | 38.86 | 37.75 | 37.85 | 37.85 | 55,996,074 |
| Apr 11, 2024 | 37.10 | 38.49 | 37.10 | 37.79 | 37.79 | 62,677,000 |
| Apr 10, 2024 | 38.23 | 38.30 | 36.85 | 37.10 | 37.10 | 71,251,739 |
| Apr 09, 2024 | 39.50 | 39.65 | 37.86 | 38.47 | 38.47 | 76,139,534 |
| Apr 08, 2024 | 39.33 | 40.44 | 38.96 | 39.80 | 39.80 | 65,014,508 |
| Apr 03, 2024 | 40.99 | 41.20 | 39.01 | 39.35 | 39.35 | 99,196,966 |
| Apr 02, 2024 | 43.50 | 44.00 | 40.99 | 41.55 | 41.55 | 130,715,385 |
| Apr 01, 2024 | 42.38 | 44.67 | 42.04 | 44.03 | 44.03 | 149,128,097 |
| Mar 29, 2024 | 44.49 | 44.79 | 41.60 | 42.90 | 42.90 | 153,015,447 |
| Mar 28, 2024 | 41.00 | 44.35 | 41.00 | 44.35 | 44.35 | 177,530,162 |
| Mar 27, 2024 | 40.03 | 42.00 | 39.40 | 40.32 | 40.32 | 123,236,968 |
| Mar 26, 2024 | 39.61 | 42.26 | 39.61 | 40.53 | 40.53 | 111,664,559 |
| Mar 25, 2024 | 40.71 | 42.18 | 40.00 | 40.26 | 40.26 | 92,823,641 |
| Mar 22, 2024 | 40.91 | 41.53 | 40.22 | 40.71 | 40.71 | 77,337,475 |
| Mar 21, 2024 | 41.91 | 42.11 | 41.00 | 41.06 | 41.06 | 69,567,106 |
| Mar 20, 2024 | 41.55 | 42.44 | 41.03 | 41.85 | 41.85 | 85,744,562 |
| Mar 19, 2024 | 41.60 | 43.35 | 41.42 | 41.76 | 41.76 | 122,681,048 |
| Mar 18, 2024 | 40.15 | 42.40 | 40.00 | 42.36 | 42.36 | 157,774,396 |
| Mar 15, 2024 | 39.29 | 40.15 | 38.58 | 39.98 | 39.98 | 98,305,235 |
| Mar 14, 2024 | 39.18 | 40.17 | 38.78 | 39.30 | 39.30 | 101,064,978 |
| Mar 13, 2024 | 41.81 | 41.99 | 39.76 | 39.90 | 39.90 | 121,991,369 |
| Mar 12, 2024 | 41.41 | 42.12 | 40.56 | 41.01 | 41.01 | 94,324,796 |
| Mar 11, 2024 | 40.43 | 41.93 | 40.05 | 41.73 | 41.73 | 122,617,440 |
| Mar 08, 2024 | 40.99 | 42.50 | 40.10 | 42.12 | 42.12 | 138,685,449 |
| Mar 07, 2024 | 41.80 | 42.50 | 40.12 | 40.68 | 40.68 | 131,591,134 |
| Mar 06, 2024 | 41.30 | 42.71 | 40.56 | 41.83 | 41.83 | 149,153,422 |
| Mar 05, 2024 | 42.00 | 44.38 | 41.49 | 42.06 | 42.06 | 201,466,389 |
| Mar 04, 2024 | 43.00 | 44.01 | 42.18 | 43.19 | 43.19 | 274,310,109 |
| Mar 01, 2024 | 39.00 | 41.13 | 39.00 | 41.13 | 41.13 | 189,860,688 |
| Feb 29, 2024 | 35.75 | 37.64 | 35.71 | 37.39 | 37.39 | 123,494,491 |
| Feb 28, 2024 | 37.86 | 39.48 | 35.54 | 35.78 | 35.78 | 172,013,206 |
| Feb 27, 2024 | 34.80 | 38.20 | 34.45 | 37.66 | 37.66 | 156,261,454 |
| Feb 26, 2024 | 34.40 | 35.95 | 33.93 | 35.25 | 35.25 | 110,626,344 |
| Feb 23, 2024 | 35.00 | 35.20 | 34.00 | 34.56 | 34.56 | 89,874,773 |
| Feb 22, 2024 | 33.60 | 35.56 | 33.60 | 34.29 | 34.29 | 129,509,128 |
| Feb 21, 2024 | 32.40 | 33.75 | 32.28 | 32.62 | 32.62 | 91,890,641 |
| Feb 20, 2024 | 32.49 | 34.68 | 32.22 | 33.38 | 33.38 | 120,164,790 |
| Feb 19, 2024 | 31.70 | 33.42 | 31.35 | 33.20 | 33.20 | 115,923,426 |
| Feb 08, 2024 | 29.20 | 30.43 | 29.20 | 30.38 | 30.38 | 63,564,328 |
| Feb 07, 2024 | 28.71 | 29.85 | 28.68 | 28.95 | 28.95 | 63,723,536 |
| Feb 06, 2024 | 27.03 | 29.35 | 26.82 | 29.13 | 29.13 | 65,860,306 |
| Feb 05, 2024 | 28.03 | 28.75 | 26.62 | 27.48 | 27.48 | 56,929,417 |
| Feb 02, 2024 | 28.87 | 29.63 | 27.08 | 28.53 | 28.53 | 61,776,853 |
| Feb 01, 2024 | 27.86 | 30.28 | 27.00 | 29.20 | 29.20 | 65,216,110 |
| Jan 31, 2024 | 29.80 | 29.90 | 28.00 | 28.07 | 28.07 | 54,100,259 |
| Jan 30, 2024 | 30.51 | 31.26 | 29.88 | 30.22 | 30.22 | 42,779,931 |
| Jan 29, 2024 | 32.60 | 32.70 | 30.50 | 30.81 | 30.81 | 61,618,794 |
| Jan 26, 2024 | 32.90 | 33.57 | 32.66 | 32.78 | 32.78 | 58,061,387 |
| Jan 25, 2024 | 31.99 | 33.77 | 31.98 | 33.38 | 33.38 | 100,074,033 |
| Jan 24, 2024 | 31.98 | 32.14 | 30.71 | 31.93 | 31.93 | 65,576,445 |
| Jan 23, 2024 | 30.04 | 32.30 | 29.89 | 31.98 | 31.98 | 85,383,188 |
| Jan 22, 2024 | 32.50 | 32.75 | 30.00 | 30.26 | 30.26 | 68,897,055 |
| Jan 19, 2024 | 31.75 | 32.85 | 31.60 | 31.80 | 31.80 | 84,410,409 |
| Jan 18, 2024 | 30.45 | 31.68 | 29.74 | 31.68 | 31.68 | 95,477,497 |
| Jan 17, 2024 | 30.10 | 31.64 | 30.09 | 30.50 | 30.50 | 85,280,376 |
| Jan 16, 2024 | 29.96 | 30.09 | 29.38 | 29.99 | 29.99 | 30,787,183 |
| Jan 15, 2024 | 29.98 | 30.49 | 29.70 | 30.15 | 30.15 | 29,371,256 |
| Jan 12, 2024 | 30.59 | 31.68 | 30.17 | 30.18 | 30.18 | 41,762,370 |
| Jan 11, 2024 | 29.97 | 31.21 | 29.88 | 30.75 | 30.75 | 65,568,923 |
| Jan 10, 2024 | 29.61 | 29.93 | 28.80 | 29.66 | 29.66 | 35,672,162 |
| Jan 09, 2024 | 29.97 | 30.15 | 29.35 | 29.64 | 29.64 | 34,576,208 |
| Jan 08, 2024 | 30.29 | 30.50 | 29.57 | 29.62 | 29.62 | 30,350,508 |
| Jan 05, 2024 | 31.05 | 31.25 | 29.88 | 30.16 | 30.16 | 44,762,908 |
| Jan 04, 2024 | 31.80 | 31.80 | 30.89 | 31.17 | 31.17 | 31,263,667 |
| Jan 03, 2024 | 32.39 | 32.47 | 31.40 | 31.81 | 31.81 | 42,761,325 |
| Jan 02, 2024 | 33.25 | 33.25 | 32.53 | 32.58 | 32.58 | 29,133,021 |
| Dec 29, 2023 | 32.90 | 33.45 | 32.71 | 33.20 | 33.20 | 44,337,790 |
| Dec 28, 2023 | 31.80 | 33.08 | 31.66 | 32.92 | 32.92 | 50,035,957 |
| Dec 27, 2023 | 31.90 | 32.27 | 31.78 | 31.95 | 31.95 | 37,538,889 |
| Dec 26, 2023 | 32.80 | 32.80 | 31.43 | 31.67 | 31.67 | 40,198,666 |
| Dec 25, 2023 | 32.70 | 33.11 | 32.21 | 32.81 | 32.81 | 30,631,712 |
| Dec 22, 2023 | 33.57 | 34.08 | 32.40 | 32.60 | 32.60 | 52,692,793 |
| Dec 21, 2023 | 32.55 | 33.99 | 32.55 | 33.71 | 33.71 | 53,298,321 |
| Dec 20, 2023 | 34.71 | 34.80 | 32.78 | 32.82 | 32.82 | 64,395,767 |
| Dec 19, 2023 | 34.38 | 34.77 | 33.90 | 34.70 | 34.70 | 37,871,133 |
| Dec 18, 2023 | 34.72 | 35.20 | 34.28 | 34.44 | 34.44 | 37,913,249 |
| Dec 15, 2023 | 35.80 | 35.90 | 34.60 | 34.82 | 34.82 | 61,845,213 |
| Dec 14, 2023 | 36.05 | 36.65 | 35.65 | 35.79 | 35.79 | 67,280,503 |
| Dec 13, 2023 | 36.50 | 36.68 | 35.62 | 35.65 | 35.65 | 56,580,598 |
| Dec 12, 2023 | 36.13 | 37.13 | 35.90 | 36.48 | 36.48 | 95,075,079 |
| Dec 11, 2023 | 35.90 | 36.36 | 35.52 | 36.30 | 36.30 | 77,194,590 |
| Dec 08, 2023 | 34.21 | 36.85 | 34.21 | 36.08 | 36.08 | 143,504,052 |
| Dec 07, 2023 | 33.84 | 34.62 | 33.78 | 34.17 | 34.17 | 57,278,879 |
| Dec 06, 2023 | 33.86 | 34.49 | 33.38 | 33.74 | 33.74 | 68,412,989 |
| Dec 05, 2023 | 36.00 | 36.00 | 34.25 | 34.25 | 34.25 | 80,242,070 |
| Dec 04, 2023 | 36.29 | 37.13 | 36.02 | 36.27 | 36.27 | 86,069,874 |
| Dec 01, 2023 | 35.23 | 36.75 | 34.81 | 36.52 | 36.52 | 96,847,754 |
| Nov 30, 2023 | 35.09 | 35.84 | 34.70 | 35.23 | 35.23 | 56,912,814 |
| Nov 29, 2023 | 35.40 | 36.20 | 34.60 | 35.58 | 35.58 | 70,148,139 |
| Nov 28, 2023 | 35.31 | 35.93 | 35.04 | 35.37 | 35.37 | 55,783,983 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.