Shenzhen - Delayed Quote CNY

Inspur Electronic Information Industry Co., Ltd. (000977.SZ)

50.85

+2.20

+(4.52%)

At close: April 30 at 3:04:51 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	49.50	51.49	49.03	50.85	50.85	74,092,085
Apr 29, 2025	48.03	48.98	47.63	48.65	48.65	38,272,606
Apr 28, 2025	48.16	49.15	48.04	48.05	48.05	25,292,059
Apr 25, 2025	48.11	48.58	47.85	48.16	48.16	29,165,425
Apr 24, 2025	48.66	48.68	47.53	47.75	47.75	27,571,500
Apr 23, 2025	48.40	49.13	48.01	48.58	48.58	43,597,083
Apr 22, 2025	48.69	48.69	47.80	47.97	47.97	28,745,348
Apr 21, 2025	47.35	48.69	46.97	48.69	48.69	37,440,338
Apr 18, 2025	47.12	47.60	46.90	47.29	47.29	20,536,441
Apr 17, 2025	46.81	48.00	46.80	47.12	47.12	27,655,329
Apr 16, 2025	47.61	48.05	46.59	47.19	47.19	39,132,796
Apr 15, 2025	48.10	48.79	47.52	48.35	48.35	33,453,076
Apr 14, 2025	48.93	49.30	48.08	48.22	48.22	48,762,800
Apr 11, 2025	46.60	48.20	46.35	47.78	47.78	51,209,530
Apr 10, 2025	47.20	48.44	47.10	47.25	47.25	71,703,171
Apr 9, 2025	43.35	46.06	41.57	45.70	45.70	83,564,012
Apr 8, 2025	46.01	46.78	43.26	44.63	44.63	91,509,715
Apr 7, 2025	47.62	49.06	46.98	46.98	46.98	46,878,514
Apr 3, 2025	52.30	53.19	51.88	52.20	52.20	29,664,752
Apr 2, 2025	53.09	53.67	52.90	53.08	53.08	22,864,485
Apr 1, 2025	53.60	53.88	53.06	53.07	53.07	29,222,347
Mar 31, 2025	52.98	53.80	52.22	53.48	53.48	45,463,310
Mar 28, 2025	53.61	54.10	53.45	53.54	53.54	33,200,234
Mar 27, 2025	53.30	54.16	53.17	53.57	53.57	46,605,626
Mar 26, 2025	54.43	54.94	53.58	53.83	53.83	65,550,275
Mar 25, 2025	57.48	57.71	55.26	55.43	55.43	44,248,027
Mar 24, 2025	56.65	57.85	55.77	57.62	57.62	43,753,618
Mar 21, 2025	57.88	58.18	56.50	56.63	56.63	44,366,825
Mar 20, 2025	59.00	59.50	58.21	58.30	58.30	34,360,987
Mar 19, 2025	59.86	60.20	58.84	59.06	59.06	34,602,679
Mar 18, 2025	59.59	60.86	59.50	59.85	59.85	51,459,810
Mar 17, 2025	59.30	60.16	58.67	59.37	59.37	43,126,157
Mar 14, 2025	57.67	59.50	57.53	59.27	59.27	57,624,263
Mar 13, 2025	59.00	59.20	57.50	57.79	57.79	51,601,028
Mar 12, 2025	59.33	60.88	58.91	59.49	59.49	70,048,835
Mar 11, 2025	58.18	59.09	57.90	58.82	58.82	47,775,118
Mar 10, 2025	59.54	60.19	58.79	59.30	59.30	44,564,759
Mar 7, 2025	61.16	61.25	59.30	59.88	59.88	69,431,039
Mar 6, 2025	60.62	62.00	60.45	61.39	61.39	87,581,212
Mar 5, 2025	58.96	60.10	58.23	60.00	60.00	75,935,596
Mar 4, 2025	57.03	58.87	57.01	58.81	58.81	65,431,076
Mar 3, 2025	59.33	59.80	57.13	58.24	58.24	81,263,107
Feb 28, 2025	61.68	62.65	59.00	59.21	59.21	96,260,922
Feb 27, 2025	65.08	65.10	61.61	62.80	62.80	108,463,798
Feb 26, 2025	65.01	65.99	63.26	65.08	65.08	109,409,305
Feb 25, 2025	64.99	66.21	63.88	64.97	64.97	117,503,386
Feb 24, 2025	67.88	68.88	66.00	67.13	67.13	136,019,166
Feb 21, 2025	65.61	69.00	64.33	67.75	67.75	195,233,531
Feb 20, 2025	64.00	64.28	62.22	63.36	63.36	104,917,183
Feb 19, 2025	63.45	64.57	62.80	64.57	64.57	124,234,416
Feb 18, 2025	66.00	66.47	62.92	63.14	63.14	166,155,794
Feb 17, 2025	66.65	69.60	64.70	67.87	67.87	211,747,516
Feb 14, 2025	60.36	63.67	60.30	63.27	63.27	165,201,281
Feb 13, 2025	62.37	62.38	59.95	60.67	60.67	156,175,113
Feb 12, 2025	62.49	65.75	61.62	62.94	62.94	178,897,909
Feb 11, 2025	60.20	64.33	60.20	62.90	62.90	191,793,852
Feb 10, 2025	61.00	64.46	60.10	60.82	60.82	231,883,018
Feb 7, 2025	56.50	61.91	55.70	60.28	60.28	234,809,121
Feb 6, 2025	55.38	57.08	54.20	56.28	56.28	137,447,551
Feb 5, 2025	54.50	56.98	53.84	55.71	55.71	168,488,064
Jan 27, 2025	55.00	55.56	51.73	51.94	51.94	117,680,069
Jan 24, 2025	51.54	53.19	51.50	52.96	52.96	71,492,524
Jan 23, 2025	53.56	53.91	51.42	51.74	51.74	98,967,094
Jan 22, 2025	52.28	54.00	51.71	52.96	52.96	104,298,501
Jan 21, 2025	50.99	52.94	50.99	52.33	52.33	112,004,521
Jan 20, 2025	50.66	51.20	49.88	50.42	50.42	62,293,138
Jan 17, 2025	0.045 Dividend
Jan 17, 2025	49.54	51.25	49.01	50.00	50.00	74,032,142
Jan 16, 2025	50.42	50.66	49.10	49.85	49.80	96,451,209
Jan 15, 2025	50.51	52.23	50.20	50.97	50.92	106,117,426
Jan 14, 2025	46.93	50.45	46.00	50.45	50.40	109,778,731
Jan 13, 2025	46.00	47.27	46.00	46.63	46.59	46,414,966
Jan 10, 2025	48.65	48.84	46.86	46.86	46.82	81,742,412
Jan 9, 2025	47.80	49.95	47.55	49.04	49.00	87,423,688
Jan 8, 2025	47.49	48.35	46.13	48.03	47.99	84,933,058
Jan 7, 2025	46.11	48.74	45.89	48.58	48.54	104,753,719
Jan 6, 2025	45.62	47.19	45.36	45.91	45.87	66,374,642
Jan 3, 2025	48.55	48.80	45.80	45.88	45.84	80,718,428
Jan 2, 2025	51.93	52.10	47.92	48.69	48.65	113,079,818
Dec 31, 2024	53.46	54.15	51.60	51.88	51.83	94,597,994
Dec 30, 2024	54.00	54.55	52.99	53.07	53.02	83,412,219
Dec 27, 2024	54.80	55.55	52.72	53.43	53.38	123,018,447
Dec 26, 2024	53.10	56.37	52.31	55.05	55.00	139,901,754
Dec 25, 2024	53.40	55.33	52.72	53.86	53.81	139,170,745
Dec 24, 2024	50.91	54.23	50.50	53.88	53.83	177,858,879
Dec 23, 2024	52.55	53.00	50.26	50.85	50.80	133,224,273
Dec 20, 2024	51.07	53.00	50.97	51.56	51.51	201,431,099
Dec 19, 2024	45.99	51.19	45.81	51.19	51.14	218,115,914
Dec 18, 2024	45.66	47.17	45.20	46.54	46.50	49,613,201
Dec 17, 2024	45.61	46.92	45.50	45.78	45.74	52,822,551
Dec 16, 2024	45.79	46.30	45.41	45.60	45.56	32,633,441
Dec 13, 2024	46.71	47.03	45.75	45.76	45.72	47,623,829
Dec 12, 2024	46.97	47.48	46.39	47.18	47.14	44,935,363
Dec 11, 2024	47.00	47.44	46.73	47.10	47.06	37,136,926
Dec 10, 2024	48.60	48.61	47.00	47.09	47.05	62,508,491
Dec 9, 2024	47.53	48.05	46.46	46.90	46.86	50,656,758
Dec 6, 2024	46.89	48.32	46.75	47.84	47.80	82,336,228
Dec 5, 2024	46.10	46.69	45.98	46.26	46.22	36,526,333
Dec 4, 2024	46.49	47.03	45.90	46.12	46.08	48,969,487
Dec 3, 2024	48.03	48.15	45.90	46.50	46.46	82,905,701
Dec 2, 2024	47.59	48.37	47.51	48.03	47.99	64,581,008
Nov 29, 2024	47.00	48.60	46.31	47.80	47.76	83,671,627
Nov 28, 2024	46.58	48.99	46.32	47.21	47.17	96,524,212
Nov 27, 2024	45.03	46.63	44.56	46.62	46.58	70,653,681
Nov 26, 2024	46.00	46.58	45.26	45.29	45.25	54,495,303
Nov 25, 2024	47.38	47.87	44.90	46.45	46.41	104,241,510
Nov 22, 2024	48.98	50.97	47.48	47.71	47.67	103,827,326
Nov 21, 2024	48.78	50.05	48.50	49.26	49.22	86,556,128
Nov 20, 2024	48.39	49.81	48.15	48.89	48.85	91,094,585
Nov 19, 2024	46.96	49.84	46.12	48.90	48.86	112,256,263
Nov 18, 2024	49.35	49.75	46.24	46.92	46.88	102,923,588
Nov 15, 2024	52.29	53.40	49.19	49.21	49.17	134,724,319
Nov 14, 2024	55.70	56.16	52.30	52.40	52.35	173,711,037
Nov 13, 2024	54.82	59.50	54.78	57.01	56.96	191,179,269
Nov 12, 2024	53.95	56.70	53.12	55.88	55.83	194,710,522
Nov 11, 2024	53.90	56.88	52.80	54.72	54.67	257,008,474
Nov 8, 2024	47.58	51.71	47.55	51.71	51.66	174,776,487
Nov 7, 2024	45.78	47.18	45.25	47.01	46.97	101,474,403
Nov 6, 2024	47.60	47.70	46.00	46.40	46.36	124,628,724
Nov 5, 2024	45.70	48.38	45.40	47.45	47.41	151,720,069
Nov 4, 2024	43.25	46.61	43.25	46.10	46.06	110,766,219
Nov 1, 2024	45.86	48.42	43.51	43.70	43.66	146,878,324
Oct 31, 2024	45.80	47.50	45.03	46.78	46.74	165,024,691
Oct 30, 2024	44.00	45.50	43.77	44.83	44.79	101,318,374
Oct 29, 2024	43.68	46.44	42.89	44.51	44.47	143,836,871
Oct 28, 2024	43.26	43.90	42.97	43.58	43.54	59,876,854
Oct 25, 2024	43.21	43.59	42.71	43.20	43.16	56,309,009
Oct 24, 2024	43.21	43.57	42.51	43.02	42.98	68,521,410
Oct 23, 2024	43.29	45.12	42.93	43.85	43.81	106,128,006
Oct 22, 2024	43.14	43.95	42.80	43.29	43.25	77,828,499
Oct 21, 2024	43.82	45.15	43.41	43.62	43.58	137,090,761
Oct 18, 2024	41.63	44.77	41.31	43.40	43.36	142,182,790
Oct 17, 2024	41.45	43.23	41.18	41.63	41.59	108,294,798
Oct 16, 2024	40.70	41.66	40.58	40.91	40.87	73,735,716
Oct 15, 2024	42.29	44.15	41.71	41.79	41.75	154,015,232
Oct 14, 2024	39.62	40.59	38.80	40.45	40.41	71,473,994
Oct 11, 2024	40.55	41.27	39.00	39.50	39.46	75,418,092
Oct 10, 2024	43.50	43.99	40.56	41.27	41.23	113,929,849
Oct 9, 2024	44.00	47.00	42.00	43.20	43.16	169,647,636
Oct 8, 2024	45.65	45.65	42.20	45.65	45.61	184,282,620
Sep 30, 2024	39.50	41.50	38.88	41.50	41.46	172,092,185
Sep 27, 2024	34.94	37.73	34.68	37.73	37.70	127,949,753
Sep 26, 2024	33.31	34.30	33.20	34.30	34.27	52,746,446
Sep 25, 2024	33.79	34.37	33.27	33.30	33.27	67,770,253
Sep 24, 2024	32.38	33.52	32.03	33.50	33.47	59,743,154
Sep 23, 2024	32.02	32.79	32.02	32.21	32.18	33,179,683
Sep 20, 2024	31.66	32.57	31.59	32.37	32.34	45,979,095
Sep 19, 2024	31.38	31.98	30.93	31.64	31.61	27,018,586
Sep 18, 2024	31.16	31.33	30.70	31.18	31.15	14,505,009
Sep 13, 2024	31.49	31.80	31.14	31.16	31.13	15,647,633
Sep 12, 2024	31.96	32.20	31.50	31.50	31.47	18,967,888
Sep 11, 2024	31.54	31.86	31.51	31.70	31.67	16,087,382
Sep 10, 2024	31.22	32.18	30.69	31.77	31.74	29,750,740
Sep 9, 2024	30.78	31.18	30.68	31.02	30.99	15,071,535
Sep 6, 2024	31.70	31.90	31.08	31.12	31.09	21,851,752
Sep 5, 2024	31.41	31.91	31.41	31.69	31.66	17,538,852
Sep 4, 2024	31.31	31.64	31.25	31.42	31.39	17,579,001
Sep 3, 2024	31.39	31.93	31.31	31.78	31.75	18,053,079
Sep 2, 2024	32.24	32.38	31.36	31.40	31.37	26,351,913
Aug 30, 2024	31.37	32.66	31.31	32.38	32.35	44,691,422
Aug 29, 2024	30.87	31.63	30.60	31.39	31.36	27,251,623
Aug 28, 2024	31.02	31.30	30.88	31.15	31.12	16,050,585
Aug 27, 2024	31.31	31.49	30.87	31.02	30.99	22,464,822
Aug 26, 2024	31.98	32.04	31.16	31.60	31.57	23,553,086
Aug 23, 2024	31.33	31.78	31.31	31.68	31.65	22,820,397
Aug 22, 2024	32.50	32.75	31.14	31.46	31.43	36,293,109
Aug 21, 2024	32.50	32.95	32.42	32.44	32.41	19,431,378
Aug 20, 2024	33.33	33.38	32.51	32.65	32.62	21,008,570
Aug 19, 2024	32.92	33.51	32.81	33.29	33.26	19,111,482
Aug 16, 2024	33.30	33.43	33.03	33.09	33.06	22,111,822
Aug 15, 2024	32.60	33.48	32.45	33.21	33.18	27,779,291
Aug 14, 2024	33.15	33.20	32.81	32.81	32.78	21,820,361
Aug 13, 2024	32.75	32.95	32.52	32.94	32.91	21,040,849
Aug 12, 2024	32.94	33.26	32.45	32.68	32.65	22,775,698
Aug 9, 2024	33.55	33.75	33.10	33.10	33.07	24,741,622
Aug 8, 2024	33.33	33.56	32.41	33.22	33.19	43,810,565
Aug 7, 2024	34.80	35.03	33.55	33.65	33.62	42,725,121
Aug 6, 2024	34.99	35.18	34.30	34.83	34.80	31,191,508
Aug 5, 2024	35.50	35.89	34.41	34.41	34.38	52,861,209
Aug 2, 2024	36.49	36.83	35.85	36.00	35.97	48,359,835
Aug 1, 2024	37.44	37.58	36.91	37.05	37.02	38,412,436
Jul 31, 2024	35.95	37.30	35.88	37.26	37.23	53,688,939
Jul 30, 2024	36.60	36.68	35.80	36.17	36.14	40,819,766
Jul 29, 2024	37.20	37.42	36.89	36.96	36.93	23,502,865
Jul 26, 2024	36.92	37.31	36.66	37.10	37.07	29,775,234
Jul 25, 2024	37.24	37.46	36.81	36.84	36.81	48,502,358
Jul 24, 2024	37.45	38.25	37.43	37.80	37.77	45,512,164
Jul 23, 2024	38.35	38.96	37.70	37.78	37.75	64,194,703
Jul 22, 2024	38.38	39.86	37.91	39.06	39.02	91,271,994
Jul 19, 2024	37.38	38.76	37.22	38.23	38.20	67,725,543
Jul 18, 2024	37.40	37.69	36.62	37.57	37.54	66,560,476
Jul 17, 2024	38.79	39.25	38.20	38.20	38.17	67,262,960
Jul 16, 2024	37.60	39.39	37.39	39.10	39.06	97,161,836
Jul 15, 2024	37.80	38.16	37.60	37.90	37.87	38,861,630
Jul 12, 2024	38.40	38.44	37.66	37.68	37.65	74,202,198
Jul 11, 2024	39.95	39.99	38.26	38.95	38.91	121,091,940
Jul 10, 2024	38.79	39.70	38.50	39.20	39.16	81,207,085
Jul 9, 2024	37.10	39.33	36.30	39.10	39.06	119,342,785
Jul 8, 2024	37.00	37.69	36.60	36.94	36.91	52,131,179
Jul 5, 2024	37.98	38.36	37.02	37.33	37.30	83,284,012
Jul 4, 2024	37.35	37.40	36.16	36.29	36.26	39,280,958
Jul 3, 2024	37.15	37.63	36.93	37.07	37.04	45,633,401
Jul 2, 2024	37.07	37.39	36.65	36.99	36.96	35,963,619
Jul 1, 2024	36.44	37.48	36.21	37.28	37.25	54,447,381
Jun 28, 2024	35.61	36.99	35.61	36.37	36.34	45,992,624
Jun 27, 2024	36.28	36.63	35.93	35.93	35.90	39,182,364
Jun 26, 2024	35.21	37.13	34.86	36.70	36.67	62,149,667
Jun 25, 2024	35.70	35.95	34.55	34.86	34.83	52,361,978
Jun 24, 2024	37.51	37.80	35.90	35.96	35.93	57,350,543
Jun 21, 2024	0.13 Dividend
Jun 21, 2024	37.00	37.88	36.70	37.70	37.67	47,728,441
Jun 20, 2024	38.52	38.70	37.41	37.61	37.45	80,497,140
Jun 19, 2024	38.36	39.50	38.36	38.80	38.63	136,400,059
Jun 18, 2024	36.32	37.77	36.11	37.28	37.12	73,226,170
Jun 17, 2024	36.51	36.69	36.12	36.33	36.17	49,733,604
Jun 14, 2024	35.71	36.96	35.42	36.72	36.56	64,931,172
Jun 13, 2024	35.98	36.66	35.60	36.02	35.86	48,994,688
Jun 12, 2024	35.52	36.26	35.40	35.84	35.68	40,898,387
Jun 11, 2024	35.09	35.68	34.72	35.51	35.36	33,214,069
Jun 7, 2024	36.41	36.50	34.87	35.28	35.13	75,402,352
Jun 6, 2024	36.30	37.58	36.23	36.71	36.55	82,068,884
Jun 5, 2024	36.80	37.00	35.70	35.86	35.70	45,514,545
Jun 4, 2024	36.91	36.98	36.35	36.85	36.69	33,000,828
Jun 3, 2024	36.41	37.00	36.21	36.89	36.73	44,554,046
May 31, 2024	36.19	36.98	35.95	36.41	36.25	42,284,742
May 30, 2024	36.39	36.54	35.77	36.28	36.12	36,647,908
May 29, 2024	36.93	37.09	36.28	36.63	36.47	37,623,391
May 28, 2024	38.30	38.30	36.38	36.55	36.39	74,883,007
May 27, 2024	38.00	38.98	37.60	38.38	38.21	55,236,465
May 24, 2024	39.06	40.31	37.85	37.92	37.75	69,172,185
May 23, 2024	40.31	40.38	38.94	39.02	38.85	53,673,966
May 22, 2024	39.61	40.30	39.40	39.98	39.81	44,314,109
May 21, 2024	40.10	40.56	39.68	39.89	39.72	43,302,089
May 20, 2024	38.89	40.45	38.80	40.30	40.12	76,437,553
May 17, 2024	39.46	39.46	38.66	39.12	38.95	62,548,811
May 16, 2024	40.50	40.90	39.76	39.95	39.78	83,975,552
May 15, 2024	39.55	40.38	39.30	39.38	39.21	62,118,838
May 14, 2024	38.63	40.00	38.13	40.00	39.83	79,853,432
May 13, 2024	38.09	38.77	37.90	38.27	38.10	43,319,784
May 10, 2024	39.30	39.35	38.21	38.48	38.31	51,284,458
May 9, 2024	39.00	39.60	38.89	39.37	39.20	51,967,412
May 8, 2024	39.80	39.85	38.88	39.04	38.87	54,938,566
May 7, 2024	41.20	41.46	39.84	40.18	40.00	82,292,330
May 6, 2024	41.89	41.90	40.60	41.00	40.82	85,391,365
Apr 30, 2024	40.32	42.18	40.04	40.91	40.73	147,733,456

603019.SS Dawning Information Industry Co., Ltd.

63.32

+1.72%

688320.SS Zhejiang Hechuan Technology Co., Ltd.

45.46

+4.19%

688041.SS Hygon Information Technology Co., Ltd.

148.60

-1.00%

002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.

28.21

+0.25%

RGTI Rigetti Computing, Inc.

10.63

+16.30%

ANET Arista Networks Inc

91.02

+3.62%

IONQ IonQ, Inc.

30.92

+12.93%

SMCI Super Micro Computer, Inc.

33.71

+2.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Inspur Electronic Information Industry Co., Ltd. (000977.SZ)

Related Tickers