Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,477.15 +211.23 (+0.33%) CMC Crypto 200
1,350.59 -9.73 (-0.72%)
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:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 37.00 | 37.88 | 36.70 | 37.70 | 37.70 | 47,728,441 |
| 21 Jun 2024 | 0.13 Dividend | |||||
| 20 Jun 2024 | 38.52 | 38.70 | 37.41 | 37.61 | 37.48 | 80,497,140 |
| 19 Jun 2024 | 38.36 | 39.50 | 38.36 | 38.80 | 38.67 | 136,400,059 |
| 18 Jun 2024 | 36.32 | 37.77 | 36.11 | 37.28 | 37.15 | 73,226,170 |
| 17 Jun 2024 | 36.51 | 36.69 | 36.12 | 36.33 | 36.20 | 49,733,604 |
| 14 Jun 2024 | 35.71 | 36.96 | 35.42 | 36.72 | 36.59 | 64,931,172 |
| 13 Jun 2024 | 35.98 | 36.66 | 35.60 | 36.02 | 35.90 | 48,994,688 |
| 12 Jun 2024 | 35.52 | 36.26 | 35.40 | 35.84 | 35.72 | 40,898,387 |
| 11 Jun 2024 | 35.09 | 35.68 | 34.72 | 35.51 | 35.39 | 33,214,069 |
| 07 Jun 2024 | 36.41 | 36.50 | 34.87 | 35.28 | 35.16 | 75,402,352 |
| 06 Jun 2024 | 36.30 | 37.58 | 36.23 | 36.71 | 36.58 | 82,068,884 |
| 05 Jun 2024 | 36.80 | 37.00 | 35.70 | 35.86 | 35.74 | 45,514,545 |
| 04 Jun 2024 | 36.91 | 36.98 | 36.35 | 36.85 | 36.72 | 33,000,828 |
| 03 Jun 2024 | 36.41 | 37.00 | 36.21 | 36.89 | 36.76 | 44,554,046 |
| 31 May 2024 | 36.19 | 36.98 | 35.95 | 36.41 | 36.28 | 42,284,742 |
| 30 May 2024 | 36.39 | 36.54 | 35.77 | 36.28 | 36.15 | 36,647,908 |
| 29 May 2024 | 36.93 | 37.09 | 36.28 | 36.63 | 36.50 | 37,623,391 |
| 28 May 2024 | 38.30 | 38.30 | 36.38 | 36.55 | 36.42 | 74,883,007 |
| 27 May 2024 | 38.00 | 38.98 | 37.60 | 38.38 | 38.25 | 55,236,465 |
| 24 May 2024 | 39.06 | 40.31 | 37.85 | 37.92 | 37.79 | 69,172,185 |
| 23 May 2024 | 40.31 | 40.38 | 38.94 | 39.02 | 38.89 | 53,673,966 |
| 22 May 2024 | 39.61 | 40.30 | 39.40 | 39.98 | 39.84 | 44,314,109 |
| 21 May 2024 | 40.10 | 40.56 | 39.68 | 39.89 | 39.75 | 43,302,089 |
| 20 May 2024 | 38.89 | 40.45 | 38.80 | 40.30 | 40.16 | 76,437,553 |
| 17 May 2024 | 39.46 | 39.46 | 38.66 | 39.12 | 38.98 | 62,548,811 |
| 16 May 2024 | 40.50 | 40.90 | 39.76 | 39.95 | 39.81 | 83,975,552 |
| 15 May 2024 | 39.55 | 40.38 | 39.30 | 39.38 | 39.24 | 62,118,838 |
| 14 May 2024 | 38.63 | 40.00 | 38.13 | 40.00 | 39.86 | 79,853,432 |
| 13 May 2024 | 38.09 | 38.77 | 37.90 | 38.27 | 38.14 | 43,319,784 |
| 10 May 2024 | 39.30 | 39.35 | 38.21 | 38.48 | 38.35 | 51,284,458 |
| 09 May 2024 | 39.00 | 39.60 | 38.89 | 39.37 | 39.23 | 51,967,412 |
| 08 May 2024 | 39.80 | 39.85 | 38.88 | 39.04 | 38.91 | 54,938,566 |
| 07 May 2024 | 41.20 | 41.46 | 39.84 | 40.18 | 40.04 | 82,292,330 |
| 06 May 2024 | 41.89 | 41.90 | 40.60 | 41.00 | 40.86 | 85,391,365 |
| 30 Apr 2024 | 40.32 | 42.18 | 40.04 | 40.91 | 40.77 | 147,733,456 |
| 29 Apr 2024 | 37.91 | 38.78 | 37.55 | 38.49 | 38.36 | 70,732,656 |
| 26 Apr 2024 | 36.59 | 37.86 | 36.59 | 37.50 | 37.37 | 77,910,874 |
| 25 Apr 2024 | 36.36 | 36.67 | 36.02 | 36.20 | 36.07 | 40,608,574 |
| 24 Apr 2024 | 35.30 | 37.35 | 34.95 | 36.81 | 36.68 | 71,948,859 |
| 23 Apr 2024 | 35.80 | 35.99 | 34.71 | 34.93 | 34.81 | 39,969,900 |
| 22 Apr 2024 | 34.73 | 35.95 | 33.80 | 35.51 | 35.39 | 51,842,186 |
| 19 Apr 2024 | 37.50 | 37.67 | 35.58 | 35.85 | 35.73 | 74,063,240 |
| 18 Apr 2024 | 37.67 | 38.68 | 37.19 | 37.73 | 37.60 | 57,462,182 |
| 17 Apr 2024 | 37.20 | 38.30 | 36.92 | 38.25 | 38.12 | 65,091,657 |
| 16 Apr 2024 | 37.33 | 37.81 | 36.53 | 36.67 | 36.54 | 54,928,401 |
| 15 Apr 2024 | 37.45 | 38.50 | 37.28 | 37.75 | 37.62 | 57,012,387 |
| 12 Apr 2024 | 38.14 | 38.86 | 37.75 | 37.85 | 37.72 | 55,996,074 |
| 11 Apr 2024 | 37.10 | 38.49 | 37.10 | 37.79 | 37.66 | 62,677,000 |
| 10 Apr 2024 | 38.23 | 38.30 | 36.85 | 37.10 | 36.97 | 71,251,739 |
| 09 Apr 2024 | 39.50 | 39.65 | 37.86 | 38.47 | 38.34 | 76,139,534 |
| 08 Apr 2024 | 39.33 | 40.44 | 38.96 | 39.80 | 39.66 | 65,014,508 |
| 03 Apr 2024 | 40.99 | 41.20 | 39.01 | 39.35 | 39.21 | 99,196,966 |
| 02 Apr 2024 | 43.50 | 44.00 | 40.99 | 41.55 | 41.41 | 130,715,385 |
| 01 Apr 2024 | 42.38 | 44.67 | 42.04 | 44.03 | 43.88 | 149,128,097 |
| 29 Mar 2024 | 44.49 | 44.79 | 41.60 | 42.90 | 42.75 | 153,015,447 |
| 28 Mar 2024 | 41.00 | 44.35 | 41.00 | 44.35 | 44.20 | 177,530,162 |
| 27 Mar 2024 | 40.03 | 42.00 | 39.40 | 40.32 | 40.18 | 123,236,968 |
| 26 Mar 2024 | 39.61 | 42.26 | 39.61 | 40.53 | 40.39 | 111,664,559 |
| 25 Mar 2024 | 40.71 | 42.18 | 40.00 | 40.26 | 40.12 | 92,823,641 |
| 22 Mar 2024 | 40.91 | 41.53 | 40.22 | 40.71 | 40.57 | 77,337,475 |
| 21 Mar 2024 | 41.91 | 42.11 | 41.00 | 41.06 | 40.92 | 69,567,106 |
| 20 Mar 2024 | 41.55 | 42.44 | 41.03 | 41.85 | 41.71 | 85,744,562 |
| 19 Mar 2024 | 41.60 | 43.35 | 41.42 | 41.76 | 41.62 | 122,681,048 |
| 18 Mar 2024 | 40.15 | 42.40 | 40.00 | 42.36 | 42.21 | 157,774,396 |
| 15 Mar 2024 | 39.29 | 40.15 | 38.58 | 39.98 | 39.84 | 98,305,235 |
| 14 Mar 2024 | 39.18 | 40.17 | 38.78 | 39.30 | 39.16 | 101,064,978 |
| 13 Mar 2024 | 41.81 | 41.99 | 39.76 | 39.90 | 39.76 | 121,991,369 |
| 12 Mar 2024 | 41.41 | 42.12 | 40.56 | 41.01 | 40.87 | 94,324,796 |
| 11 Mar 2024 | 40.43 | 41.93 | 40.05 | 41.73 | 41.59 | 122,617,440 |
| 08 Mar 2024 | 40.99 | 42.50 | 40.10 | 42.12 | 41.97 | 138,685,449 |
| 07 Mar 2024 | 41.80 | 42.50 | 40.12 | 40.68 | 40.54 | 131,591,134 |
| 06 Mar 2024 | 41.30 | 42.71 | 40.56 | 41.83 | 41.69 | 149,153,422 |
| 05 Mar 2024 | 42.00 | 44.38 | 41.49 | 42.06 | 41.91 | 201,466,389 |
| 04 Mar 2024 | 43.00 | 44.01 | 42.18 | 43.19 | 43.04 | 274,310,109 |
| 01 Mar 2024 | 39.00 | 41.13 | 39.00 | 41.13 | 40.99 | 189,860,688 |
| 29 Feb 2024 | 35.75 | 37.64 | 35.71 | 37.39 | 37.26 | 123,494,491 |
| 28 Feb 2024 | 37.86 | 39.48 | 35.54 | 35.78 | 35.66 | 172,013,206 |
| 27 Feb 2024 | 34.80 | 38.20 | 34.45 | 37.66 | 37.53 | 156,261,454 |
| 26 Feb 2024 | 34.40 | 35.95 | 33.93 | 35.25 | 35.13 | 110,626,344 |
| 23 Feb 2024 | 35.00 | 35.20 | 34.00 | 34.56 | 34.44 | 89,874,773 |
| 22 Feb 2024 | 33.60 | 35.56 | 33.60 | 34.29 | 34.17 | 129,509,128 |
| 21 Feb 2024 | 32.40 | 33.75 | 32.28 | 32.62 | 32.51 | 91,890,641 |
| 20 Feb 2024 | 32.49 | 34.68 | 32.22 | 33.38 | 33.26 | 120,164,790 |
| 19 Feb 2024 | 31.70 | 33.42 | 31.35 | 33.20 | 33.09 | 115,923,426 |
| 08 Feb 2024 | 29.20 | 30.43 | 29.20 | 30.38 | 30.27 | 63,564,328 |
| 07 Feb 2024 | 28.71 | 29.85 | 28.68 | 28.95 | 28.85 | 63,723,536 |
| 06 Feb 2024 | 27.03 | 29.35 | 26.82 | 29.13 | 29.03 | 65,860,306 |
| 05 Feb 2024 | 28.03 | 28.75 | 26.62 | 27.48 | 27.39 | 56,929,417 |
| 02 Feb 2024 | 28.87 | 29.63 | 27.08 | 28.53 | 28.43 | 61,776,853 |
| 01 Feb 2024 | 27.86 | 30.28 | 27.00 | 29.20 | 29.10 | 65,216,110 |
| 31 Jan 2024 | 29.80 | 29.90 | 28.00 | 28.07 | 27.97 | 54,100,259 |
| 30 Jan 2024 | 30.51 | 31.26 | 29.88 | 30.22 | 30.12 | 42,779,931 |
| 29 Jan 2024 | 32.60 | 32.70 | 30.50 | 30.81 | 30.70 | 61,618,794 |
| 26 Jan 2024 | 32.90 | 33.57 | 32.66 | 32.78 | 32.67 | 58,061,387 |
| 25 Jan 2024 | 31.99 | 33.77 | 31.98 | 33.38 | 33.26 | 100,074,033 |
| 24 Jan 2024 | 31.98 | 32.14 | 30.71 | 31.93 | 31.82 | 65,576,445 |
| 23 Jan 2024 | 30.04 | 32.30 | 29.89 | 31.98 | 31.87 | 85,383,188 |
| 22 Jan 2024 | 32.50 | 32.75 | 30.00 | 30.26 | 30.16 | 68,897,055 |
| 19 Jan 2024 | 31.75 | 32.85 | 31.60 | 31.80 | 31.69 | 84,410,409 |
| *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.