Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

Compare
14.28
+0.20
+(1.42%)
As of 11:29:59 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.0014.4213.9014.2814.284,137,000
Apr 16, 202514.3114.3513.8314.0814.087,499,100
Apr 15, 202514.2814.5014.1414.3714.379,158,312
Apr 14, 202514.3814.5014.1814.2614.269,413,938
Apr 11, 202513.9114.3913.7714.1914.1911,667,674
Apr 10, 202514.1114.3013.9013.9613.9612,835,575
Apr 9, 202512.9013.8612.1813.7513.7517,498,047
Apr 8, 202513.2013.7912.7013.2213.2220,475,500
Apr 7, 202514.0614.4914.0614.0614.066,208,968
Apr 3, 202515.5715.8515.5215.6215.625,717,300
Apr 2, 202515.6515.9515.4915.7215.726,322,405
Apr 1, 202515.8415.8815.5315.5915.597,838,800
Mar 31, 202515.6315.8415.2615.7715.7710,724,529
Mar 28, 202515.6515.8215.5515.6315.637,323,000
Mar 27, 202515.6715.7715.4215.5815.586,975,400
Mar 26, 202515.5615.8415.5015.6815.688,811,829
Mar 25, 202515.9716.5015.6815.7415.7415,083,792
Mar 24, 202516.2816.3215.4815.8715.8712,766,100
Mar 21, 202516.8016.8516.2016.2816.2812,383,503
Mar 20, 202516.9517.1916.7116.9216.929,368,309
Mar 19, 202517.2817.2916.9116.9916.999,285,800
Mar 18, 202517.3017.4917.1917.3017.3010,636,200
Mar 17, 202517.3417.4517.1217.1817.1810,208,068
Mar 14, 202517.2017.4016.8917.3417.3412,130,087
Mar 13, 202517.6017.6316.9517.1917.1917,471,600
Mar 12, 202517.9018.0017.6417.6817.6816,845,401
Mar 11, 202517.5017.8917.5017.6917.6915,338,138
Mar 10, 202518.5818.5817.7017.9317.9326,371,417
Mar 7, 202518.5019.1818.3318.5818.5848,573,652
Mar 6, 202517.3918.4417.3918.4218.4234,464,849
Mar 5, 202517.0317.4016.9417.2917.2913,720,000
Mar 4, 202516.7617.2516.5617.1417.1412,860,726
Mar 3, 202516.7417.3416.4816.9216.9219,881,001
Feb 28, 202517.4017.7716.6516.7416.7426,161,159
Feb 27, 202518.4018.5817.5617.8517.8533,685,093
Feb 26, 202518.4218.8817.9418.8018.8043,274,626
Feb 25, 202518.5518.8418.0018.4218.4247,284,498
Feb 24, 202519.0020.3718.6119.3319.3384,169,115
Feb 21, 202517.3618.9917.1118.9918.9954,368,625
Feb 20, 202517.6017.6517.1417.2617.2626,771,274
Feb 19, 202517.4018.0017.2617.7017.7036,471,449
Feb 18, 202518.5918.9917.5917.7017.7051,663,102
Feb 17, 202518.5018.6617.6418.1418.1454,484,044
Feb 14, 202517.1817.9317.1117.7617.7649,601,350
Feb 13, 202517.5017.5916.8717.1717.1734,017,214
Feb 12, 202517.2717.8017.2017.5017.5039,832,982
Feb 11, 202517.3618.0016.9217.3017.3053,612,863
Feb 10, 202517.4918.0917.2917.6317.6373,074,158
Feb 7, 202515.4617.0115.3617.0117.0135,573,391
Feb 6, 202515.1915.4815.0415.4615.4614,395,800
Feb 5, 202515.4015.4915.0315.2815.2815,231,239
Jan 27, 202515.2815.3614.7114.7914.7912,076,487
Jan 24, 202514.1514.6613.9614.5814.5810,155,868
Jan 23, 202514.2314.4914.0114.0114.015,017,500
Jan 22, 202514.2814.2814.0214.1014.103,693,600
Jan 21, 202514.4414.6014.0914.2714.275,710,620
Jan 20, 202513.9214.7013.8014.3314.339,931,304
Jan 17, 202513.8714.0413.8513.8613.864,072,994
Jan 16, 202514.0014.2713.8613.9213.926,719,300
Jan 15, 202513.9013.9813.7513.9213.925,367,005
Jan 14, 202513.3013.8913.3013.8913.896,834,900
Jan 13, 202513.0313.4112.8113.3013.304,182,700
Jan 10, 202513.6313.7613.2213.2413.244,526,201
Jan 9, 202513.2413.9413.2413.6313.636,105,200
Jan 8, 202513.4813.5913.0013.4013.405,434,400
Jan 7, 202513.2613.5413.2313.5413.544,991,901
Jan 6, 202513.1313.3712.8313.1713.174,393,534
Jan 3, 202513.8113.9013.1913.2313.236,652,693
Jan 2, 202514.3114.3413.6213.7713.777,970,603
Dec 31, 202415.0615.1914.3214.3314.338,796,302
Dec 30, 202415.2515.3414.8515.0415.046,004,101
Dec 27, 202414.9615.6114.8815.2615.269,610,461
Dec 26, 202414.9115.1614.7814.9614.965,387,687
Dec 25, 202415.2015.2814.6114.9014.908,802,819
Dec 24, 202415.1015.5515.0115.1715.177,515,121
Dec 23, 202416.0216.0215.0915.1115.1110,878,800
Dec 20, 202415.8316.2015.6216.0516.058,750,701
Dec 19, 202415.2515.9815.2215.9115.919,232,501
Dec 18, 202415.3215.5515.1015.4915.496,301,687
Dec 17, 202415.7115.7115.2015.2615.267,851,300
Dec 16, 202415.9916.0915.5715.7115.718,920,490
Dec 13, 202416.2816.4915.9115.9515.9511,546,290
Dec 12, 202416.6116.7916.3016.4816.4814,363,600
Dec 11, 202416.3016.6016.1016.6016.6014,925,354
Dec 10, 202416.6216.6216.1516.1716.1713,417,771
Dec 9, 202416.2016.3715.8916.0416.0411,714,183
Dec 6, 202415.9616.2015.7416.1816.1814,275,148
Dec 5, 202415.7015.9715.6015.7415.748,787,223
Dec 4, 202416.0016.2915.6515.7615.7614,905,807
Dec 3, 202415.5816.5415.4216.1416.1422,648,828
Dec 2, 202415.4015.6615.3415.5715.5710,681,800
Nov 29, 202415.1315.5114.9515.4915.4912,804,600
Nov 28, 202415.1215.4015.0615.0915.099,454,323
Nov 27, 202414.7615.0914.3115.0615.0610,000,800
Nov 26, 202414.9515.2514.7014.7714.777,678,700
Nov 25, 202415.0715.2114.6015.0115.019,852,400
Nov 22, 202415.6015.8914.9714.9814.9815,403,708
Nov 21, 202415.8515.9915.6315.7215.7213,048,502
Nov 20, 202415.6816.0615.5515.9315.9312,596,129
Nov 19, 202415.2715.7815.1715.7515.7512,006,886
Nov 18, 202416.3616.4815.1315.3015.3017,308,316
Nov 15, 202416.5517.1516.2516.2616.2614,226,111
Nov 14, 202417.4417.4416.7116.7816.7816,139,106
Nov 13, 202417.1817.6017.0317.4517.4515,564,631
Nov 12, 202418.0018.0017.1117.4417.4434,206,183
Nov 11, 202418.0518.9017.8018.3918.3943,148,349
Nov 8, 202417.1618.4916.9318.0018.0046,899,869
Nov 7, 202416.2417.3616.0517.1217.1230,306,377
Nov 6, 202416.3816.7516.2016.4516.4525,290,151
Nov 5, 202415.7416.5715.6016.3816.3825,526,795
Nov 4, 202415.2715.8615.2515.7515.7520,119,503
Nov 1, 202416.8917.4815.5915.6415.6438,055,040
Oct 31, 202417.0117.3016.6217.0517.0543,329,077
Oct 30, 202417.0117.5916.6217.2417.2445,649,153
Oct 29, 202419.0519.8017.5017.8017.8077,567,587
Oct 28, 202417.1118.4516.3918.4518.4546,342,748
Oct 25, 202415.8516.9015.8516.7716.7756,263,996
Oct 24, 202414.8616.1814.7115.4115.4138,161,759
Oct 23, 202414.7415.6514.6314.8614.8626,532,503
Oct 22, 202415.2015.2014.6114.8014.8024,776,979
Oct 21, 202414.3915.7414.2015.2415.2444,019,379
Oct 18, 202413.7114.5413.5814.3114.3127,888,979
Oct 17, 202414.8514.9213.9914.0914.0925,866,757
Oct 16, 202413.7314.5313.6214.4214.4225,936,238
Oct 15, 202413.7414.5313.5613.9813.9827,986,204
Oct 14, 202413.5513.8012.9513.7913.7919,870,730
Oct 11, 202413.1514.0412.8013.3513.3519,230,151
Oct 10, 202413.7014.1012.9813.2113.2120,695,331
Oct 9, 202414.9114.9113.9313.9313.9329,238,487
Oct 8, 202415.8115.8114.1115.4815.4852,045,250
Sep 30, 202413.2814.4413.0014.3814.3860,319,540
Sep 27, 202412.5913.3512.3513.2113.2148,842,740
Sep 26, 202411.9012.1411.9012.1412.1419,077,581
Sep 25, 202410.9611.2510.9111.0411.0416,532,639
Sep 24, 202410.7810.8910.5210.8810.8813,454,631
Sep 23, 202410.8310.9710.7410.8510.8513,675,300
Sep 20, 202410.6611.1010.6010.8310.8316,890,731
Sep 19, 202410.4510.6210.1210.5210.5211,145,073
Sep 18, 202410.3110.6810.2210.3610.3611,536,131
Sep 13, 202410.6211.1810.4510.5410.5419,800,042
Sep 12, 202410.1110.9210.0210.4510.4516,277,257
Sep 11, 202410.0210.259.9210.1110.116,073,602
Sep 10, 20249.8010.059.7010.0410.043,659,000
Sep 9, 20249.669.859.609.779.771,717,318
Sep 6, 20249.919.949.749.769.762,103,400
Sep 5, 20249.719.959.709.889.882,670,600
Sep 4, 20249.729.829.719.749.742,102,700
Sep 3, 20249.599.879.589.849.842,727,700
Sep 2, 20249.9510.019.769.789.782,756,600
Aug 30, 20249.6510.059.649.949.944,170,719
Aug 29, 20249.589.759.529.699.692,371,601
Aug 28, 20249.559.719.439.589.582,516,418
Aug 27, 20249.829.829.559.619.612,685,101
Aug 26, 20249.839.879.739.839.831,652,391
Aug 23, 20249.709.889.659.799.792,457,431
Aug 22, 20249.9710.099.679.719.714,068,600
Aug 21, 20249.9810.099.969.999.991,979,100
Aug 20, 202410.2310.289.9810.0110.013,421,106
Aug 19, 202410.0510.3710.0510.2610.263,440,550
Aug 16, 202410.1010.2410.1010.1510.152,128,841
Aug 15, 202410.0610.249.9510.1410.143,168,306
Aug 14, 202410.1010.1510.0410.0610.061,772,900
Aug 13, 202410.1010.159.9610.1110.112,930,900
Aug 12, 202410.1810.2410.0110.0710.073,038,501
Aug 9, 202410.3810.4510.2310.2310.232,895,200
Aug 8, 202410.2010.3910.0910.3010.303,977,000
Aug 7, 202410.3610.5810.2710.3010.304,238,900
Aug 6, 202410.5310.5810.2710.4010.405,096,933
Aug 5, 202410.6010.9110.3110.3110.317,462,613
Aug 2, 202410.7210.9510.7010.7510.755,996,248
Aug 1, 202410.7911.0010.7310.8310.837,496,516
Jul 31, 202410.4310.8710.4310.8410.848,744,191
Jul 30, 202410.3810.4810.2510.4410.444,562,013
Jul 29, 202410.5210.5910.3310.4310.435,320,808
Jul 26, 202410.4810.6710.4010.5810.586,075,301
Jul 25, 202410.5610.7410.4010.4810.487,506,600
Jul 24, 202410.9011.0810.6410.7410.7411,081,632
Jul 23, 202410.6011.4710.5511.0911.0919,658,732
Jul 22, 202410.9311.0510.6810.7610.7612,682,501
Jul 19, 202410.3210.7210.2110.6710.6711,039,099
Jul 18, 202410.1310.729.9310.3910.399,002,450
Jul 17, 202410.2010.3710.1210.2110.213,945,400
Jul 16, 202410.0710.319.9210.3010.305,024,950
Jul 15, 202410.4510.4910.0110.1110.118,459,941
Jul 12, 202410.8110.8110.5310.5610.567,417,500
Jul 11, 202410.6710.9110.6010.8110.819,654,246
Jul 10, 202410.6010.7610.3810.5810.5811,404,555
Jul 9, 202410.7011.1510.3911.0611.0613,885,393
Jul 8, 202410.8110.9710.5010.7210.7211,135,777
Jul 5, 202410.8010.8010.8010.8010.80-
Jul 4, 202410.8011.1010.7610.8010.8013,011,800
Jul 3, 202411.1511.1710.7110.8910.8920,527,476
Jul 2, 202410.1611.1510.1611.1511.1518,854,385
Jul 1, 202410.1110.169.9210.1410.142,035,982
Jun 28, 202410.1210.3010.0110.1010.103,889,500
Jun 27, 202410.3110.4810.1710.2110.213,048,450
Jun 26, 20249.6610.359.6610.3210.324,753,755
Jun 25, 20249.899.999.669.769.762,837,900
Jun 24, 202410.1710.179.879.909.903,314,100
Jun 21, 202410.2810.3510.1110.1810.182,846,400
Jun 20, 202410.4610.5210.2310.2810.282,825,715
Jun 19, 202410.4410.8510.4410.5410.545,117,315
Jun 18, 202410.2210.4510.1710.4410.442,992,997
Jun 17, 202410.3210.3210.2110.2410.241,677,816
Jun 14, 202410.1410.3510.1110.2910.292,175,487
Jun 13, 202410.2910.3010.1110.2110.212,291,800
Jun 12, 202410.0610.4210.0610.2510.253,527,700
Jun 11, 202410.0010.149.8710.1210.122,764,317
Jun 7, 202410.0610.209.9710.0710.072,833,600
Jun 6, 202410.5810.589.8810.0110.016,393,701
Jun 5, 202410.5010.6810.5010.5010.503,573,899
Jun 4, 202410.4310.5210.2510.5010.503,191,901
Jun 3, 202410.9710.9810.3610.5210.528,078,108
May 31, 2024 0.04 Dividend
May 31, 202410.9711.0510.9710.9910.992,191,401
May 30, 202411.0111.0810.9011.0010.971,977,701
May 29, 202411.0111.1010.9711.0210.981,736,941
May 28, 202411.0311.1110.9511.0010.971,663,601
May 27, 202410.9511.0910.8711.0911.052,024,920
May 24, 202411.0211.1410.9210.9310.902,958,115
May 23, 202411.2411.2711.0211.0310.994,061,032
May 22, 202411.2311.3511.2211.3011.262,991,632
May 21, 202411.3411.5211.1611.3311.295,595,081
May 20, 202411.2311.4711.1511.3211.284,760,547
May 17, 202411.1611.2511.0711.2311.193,392,500
May 16, 202411.2611.2811.1311.1511.113,503,574
May 15, 202411.3311.3511.1411.1611.123,519,024
May 14, 202411.2011.3411.1711.3211.283,524,202
May 13, 202411.2411.2711.0611.1611.123,421,200
May 10, 202411.4311.4511.2111.3211.284,085,437
May 9, 202411.3011.4511.2811.3811.344,408,297
May 8, 202411.4711.4711.2611.2711.234,658,200
May 7, 202411.4411.5711.3211.5311.496,269,221
May 6, 202411.9111.9211.3711.5011.4613,198,800
Apr 30, 202411.9512.0211.5811.7211.6814,739,744
Apr 29, 202412.1812.4712.1212.4512.4110,541,000
Apr 26, 202411.9912.2911.9512.1812.1410,156,000
Apr 25, 202412.0412.1011.8812.0011.967,552,170
Apr 24, 202411.9212.2211.9012.1712.139,848,630
Apr 23, 202411.7611.9611.7411.8711.836,810,675
Apr 22, 202411.8111.9811.5511.7511.7110,297,832
Apr 19, 202412.4012.5011.9511.9911.9521,622,478
Apr 18, 202411.7812.1611.7812.1612.1213,498,976
Apr 17, 202410.6611.0510.6511.0511.014,521,900

Related Tickers

600536.SS China National Software & Service Company Limited
47.01
0.00%
 
RTC Baijiayun Group Ltd
0.2150
-7.96%
 
0020.HK SENSETIME-W
1.420
+1.43%
 
FRSH Freshworks Inc.
12.54
-2.26%
 
BRZE Braze, Inc.
28.42
-2.03%
 
TTAN ServiceTitan, Inc.
117.66
+1.79%
 
BILL BILL Holdings, Inc.
40.91
-3.08%
 
BULL Webull Corporation Class A Ordinary Shares
36.22
-11.44%