U.S. Markets close in 2 hrs 40 mins

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
31.05+0.83 (+2.75%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 202129.7230.1029.5029.8029.8014,891,792
Sep 14, 202130.1030.6429.5729.7329.7325,578,629
Sep 13, 202130.8530.8629.9830.0730.0731,470,308
Sep 10, 202131.3531.6630.8430.9130.9137,288,884
Sep 09, 202131.0631.1730.5730.9930.9928,466,841
Sep 08, 202130.2331.2929.8831.0531.0546,610,876
Sep 07, 202129.9930.2829.8130.2230.2225,978,814
Sep 06, 202129.5630.0529.5129.9629.9621,296,816
Sep 03, 202129.7530.1029.3629.7029.7025,705,938
Sep 02, 202130.1530.1529.5129.7729.7726,104,154
Sep 01, 202129.7130.3929.5030.1630.1629,765,938
Aug 31, 202130.1330.3229.0929.9929.9940,294,113
Aug 30, 202131.6432.2530.3230.4330.4362,390,597
Aug 27, 202128.8930.2928.7130.2630.2634,116,164
Aug 26, 202130.3730.4328.9629.0329.0342,451,816
Aug 25, 202130.3030.8230.1730.4430.4423,576,956
Aug 24, 202130.8130.9330.1330.3130.3134,993,498
Aug 23, 202130.7331.1830.3030.9830.9837,538,878
Aug 20, 202130.1030.9629.8530.9230.9228,698,240
Aug 19, 202130.0630.5729.9030.2630.2625,203,387
Aug 18, 202129.9330.1329.6630.1330.1327,922,517
Aug 17, 202131.4231.4429.8829.9829.9846,741,892
Aug 16, 202131.5032.1531.3331.5431.5431,131,664
Aug 13, 202132.0032.1331.4031.6931.6936,200,743
Aug 12, 202132.9232.9631.4431.8431.8457,257,982
Aug 11, 202133.7633.7932.4032.4032.4055,538,093
Aug 10, 202133.8034.2032.8133.8033.8061,488,770
Aug 09, 202133.2834.2533.1033.8133.8196,951,815
Aug 06, 202131.2034.0630.7133.2333.23106,621,397
Aug 05, 202131.0731.3930.3931.1031.1043,543,651
Aug 04, 202131.0631.4230.7031.0331.0343,855,549
Aug 03, 202131.6031.9330.6730.9930.9965,682,166
Aug 02, 202130.5031.6930.1631.5431.5476,539,460
Jul 30, 202129.7430.8029.1630.4830.4853,683,974
Jul 29, 202129.8030.2229.3529.9829.9846,410,415
Jul 28, 202129.4930.1828.4129.3029.3046,608,675
Jul 27, 202129.3130.8029.0829.5929.5967,759,583
Jul 26, 202130.3830.6428.8529.3429.3457,288,710
Jul 23, 202130.6930.9630.2330.3430.3445,336,437
Jul 22, 202130.8831.1430.2130.4930.4960,692,800
Jul 21, 202131.1031.3530.6030.8830.8853,822,080
Jul 20, 202131.0131.2630.5231.1631.1656,517,810
Jul 19, 202130.8031.9530.6531.5231.5285,837,724
Jul 16, 202131.3031.6730.2930.8930.89140,430,634
Jul 15, 202129.8530.7129.3330.7130.71122,447,994
Jul 14, 202127.7028.2727.4227.9227.9227,477,948
Jul 13, 202127.9628.6427.7727.9027.9035,945,457
Jul 12, 202127.2928.1527.2727.9527.9538,311,681
Jul 09, 202127.5027.5126.8627.1827.1829,633,421
Jul 08, 202126.9527.8626.7927.8227.8234,133,824
Jul 07, 202126.7726.9826.5826.8626.8615,615,794
Jul 06, 202127.0727.2626.7126.9626.9617,411,676
Jul 05, 202126.8727.2026.6627.0527.0515,951,980
Jul 02, 202126.9227.0726.7026.8026.8015,252,356
Jul 01, 202128.1728.1926.7626.8426.8438,205,750
Jun 30, 202127.9828.2927.9728.1328.1314,081,725
Jun 29, 202128.5628.6927.9628.0228.0220,708,778
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202129.0229.1028.3528.6128.6121,827,457
Jun 21, 202128.7729.4428.7229.0229.0223,522,606
Jun 18, 202129.2829.9028.9929.2129.2136,939,434
Jun 17, 202128.1329.1427.8128.9728.9732,851,702
Jun 16, 202128.5428.8027.8127.9727.9722,942,425
Jun 15, 202129.4029.4028.4128.4528.4535,855,245
Jun 11, 202130.5931.1129.6729.6929.6953,591,619
Jun 10, 202129.3330.4529.3030.4530.4549,786,047
Jun 09, 202129.8830.0729.2829.5529.5526,979,926
Jun 08, 202130.3030.4529.5629.8129.8134,240,862
Jun 07, 202129.4030.3229.1330.3230.3251,670,581
Jun 04, 202128.7630.4528.6629.5529.5546,443,015
Jun 03, 202128.4730.0028.4728.9628.9639,573,832
Jun 02, 202129.1529.1928.2228.3828.3826,677,228
Jun 01, 202129.1029.7828.9829.1029.1033,695,118
May 31, 202128.8829.4528.6229.2429.2439,670,998
May 28, 202129.1529.2628.6128.7728.7729,668,914
May 27, 202129.0429.6028.8229.3229.3238,923,055
May 26, 202129.5130.3028.6728.7028.7060,477,488
May 26, 20210.11 Dividend
May 25, 202128.7029.7128.5629.4029.2959,882,917
May 24, 202126.5029.3026.2028.8328.7263,323,767
May 21, 202127.3527.5526.7026.7126.6115,668,409
May 20, 202127.2327.7027.0827.3527.2516,050,025
May 19, 202127.4727.7027.1127.2327.1317,949,016
May 18, 202127.2527.7727.0027.6127.5121,297,849
May 17, 202127.0427.7326.9627.4027.3025,247,959
May 14, 202126.5927.0626.3427.0526.9518,338,801
May 13, 202126.6026.8826.5426.5826.4812,069,960
May 12, 202126.7026.9926.4926.8826.7814,145,224
May 11, 202125.9726.9125.9026.8926.7919,557,040
May 10, 202126.2626.5525.8126.1126.0120,325,927
May 07, 202126.3626.6326.1826.2626.1614,327,394
May 06, 202126.8026.8426.4026.4226.3216,046,872
Apr 30, 202127.8027.8826.8327.0126.9139,941,752
Apr 29, 202127.9728.4127.8228.3828.2730,467,984
Apr 28, 202127.4927.9827.2227.9627.8618,772,593
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...