Comparing Back to the side-by-side chart ↗
Inspur Electronic Info Industr (000977.SHE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -21.5% vs the 50-day and -20.5% vs the 200-day average, 43.8% below the 52-week high and +0.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Inspur Electronic Info Industr trades 21.5% below its 50-day and 20.5% below its 200-day moving average. (as of 2026-10-30)
Inspur Electronic Information Industry builds computing hardware, software and cloud services for customers in China and abroad. It makes servers, storage, networking and intelligent terminals, alongside enterprise software, government and industrial-internet platforms, and data-centre outsourcing.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 000977.SHE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 55.00 | 56.82 | 54.07 | 54.18 | -3.56% | 45,783,786 |
| 2026-10-29 | 57.43 | 58.53 | 56.18 | 56.18 | +0.27% | 58,802,571 |
| 2026-10-28 | 55.84 | 56.26 | 54.90 | 56.03 | +2.17% | 37,047,101 |
| 2026-10-27 | 57.80 | 58.19 | 54.77 | 54.84 | -4.06% | 37,146,490 |
| 2026-10-26 | 57.96 | 58.12 | 56.86 | 57.16 | -2.29% | 33,917,254 |
| 2026-10-23 | 55.86 | 58.70 | 55.00 | 58.50 | +3.36% | 55,079,576 |
| 2026-10-22 | 58.11 | 58.68 | 56.23 | 56.60 | -3.08% | 35,687,215 |
| 2026-10-21 | 58.19 | 59.32 | 58.04 | 58.40 | +1.39% | 42,312,551 |
| 2026-10-20 | 56.45 | 58.00 | 55.50 | 57.60 | +1.02% | 37,265,978 |
| 2026-10-19 | 56.43 | 57.49 | 56.20 | 57.02 | +0.87% | 33,955,268 |
| 2026-10-16 | 58.00 | 58.36 | 56.01 | 56.53 | -0.93% | 37,596,469 |
| 2026-10-15 | 57.02 | 58.36 | 56.40 | 57.06 | -3.70% | 46,360,593 |
| 2026-10-14 | 60.02 | 61.86 | 58.07 | 59.25 | -3.89% | 61,983,520 |
| 2026-10-13 | 60.55 | 62.56 | 60.00 | 61.65 | -0.64% | 32,390,867 |
| 2026-10-12 | 64.01 | 64.17 | 62.02 | 62.05 | -4.08% | 33,067,359 |
| 2026-10-09 | 64.03 | 64.89 | 61.92 | 64.69 | +0.20% | 46,826,402 |
| 2026-10-08 | 66.00 | 66.77 | 64.00 | 64.56 | -2.08% | 33,157,681 |
| 2026-09-30 | 67.53 | 67.89 | 65.90 | 65.93 | -1.86% | 33,177,233 |
| 2026-09-29 | 66.92 | 68.10 | 66.66 | 67.18 | +0.19% | 28,167,215 |
| 2026-09-28 | 69.49 | 69.50 | 66.80 | 67.05 | -4.08% | 43,618,194 |
| 2026-09-24 | 70.85 | 71.38 | 69.90 | 69.90 | -1.92% | 29,380,727 |
| 2026-09-23 | 71.86 | 72.19 | 70.90 | 71.27 | -1.22% | 38,142,759 |
| 2026-09-22 | 73.00 | 73.46 | 71.82 | 72.15 | +0.42% | 56,682,629 |
| 2026-09-21 | 72.01 | 72.49 | 71.25 | 71.85 | -0.04% | 46,514,141 |
| 2026-09-18 | 71.00 | 72.19 | 69.93 | 71.88 | +2.97% | 68,203,860 |
| 2026-09-17 | 70.46 | 71.25 | 69.52 | 69.81 | -1.88% | 50,430,743 |
| 2026-09-16 | 68.76 | 72.00 | 68.65 | 71.15 | +3.48% | 70,013,714 |
| 2026-09-15 | 68.42 | 69.50 | 68.21 | 68.76 | -0.09% | 40,717,178 |
| 2026-09-14 | 68.95 | 69.86 | 67.60 | 68.82 | -2.44% | 54,485,187 |
| 2026-09-11 | 69.01 | 70.73 | 68.09 | 70.54 | +0.16% | 70,978,283 |
| 2026-09-10 | 70.51 | 72.08 | 70.27 | 70.43 | -1.33% | 53,026,417 |
| 2026-09-09 | 72.48 | 72.80 | 70.88 | 71.38 | -1.30% | 70,663,350 |
| 2026-09-08 | 74.88 | 74.89 | 72.16 | 72.32 | -3.24% | 105,931,980 |
| 2026-09-07 | 75.50 | 75.80 | 72.30 | 74.74 | -3.83% | 147,996,453 |
| 2026-09-04 | 87.25 | 87.47 | 77.72 | 77.72 | -9.99% | 170,889,255 |
| 2026-09-03 | 87.87 | 89.18 | 84.92 | 86.35 | +0.77% | 111,370,509 |
| 2026-09-02 | 85.64 | 87.50 | 84.80 | 85.69 | +0.11% | 82,385,749 |
| 2026-09-01 | 85.90 | 87.14 | 85.18 | 85.60 | +0.49% | 109,737,368 |
| 2026-08-31 | 76.38 | 85.18 | 76.37 | 85.18 | +9.99% | 116,668,510 |
| 2026-08-28 | 78.00 | 79.68 | 77.23 | 77.44 | -1.06% | 51,185,716 |
| 2026-08-27 | 75.30 | 78.30 | 74.79 | 78.27 | +6.07% | 65,686,547 |
| 2026-08-26 | 74.25 | 75.12 | 73.40 | 73.79 | -0.43% | 33,837,182 |
| 2026-08-25 | 71.43 | 74.99 | 71.42 | 74.11 | +1.22% | 40,085,390 |
| 2026-08-24 | 76.74 | 76.76 | 71.42 | 73.22 | -4.10% | 60,590,088 |
| 2026-08-21 | 75.49 | 76.69 | 74.25 | 76.35 | +1.69% | 52,176,188 |
| 2026-08-20 | 73.51 | 75.63 | 72.50 | 75.08 | +3.03% | 66,885,656 |
| 2026-08-19 | 78.50 | 78.50 | 72.87 | 72.87 | -10.00% | 99,013,798 |
| 2026-08-18 | 80.01 | 81.87 | 77.80 | 80.97 | +0.36% | 89,513,758 |
| 2026-08-17 | 78.82 | 80.68 | 77.61 | 80.68 | +2.39% | 85,043,340 |
| 2026-08-14 | 79.60 | 81.16 | 77.29 | 78.80 | -0.83% | 93,790,763 |
| 2026-08-13 | 77.01 | 82.52 | 77.01 | 79.46 | +5.92% | 150,565,805 |
| 2026-08-12 | 75.79 | 75.98 | 74.06 | 75.02 | -0.12% | 53,889,763 |
| 2026-08-11 | 76.70 | 77.20 | 75.01 | 75.11 | -2.07% | 53,891,220 |
| 2026-08-10 | 78.02 | 78.13 | 75.38 | 76.70 | -1.65% | 60,208,503 |
| 2026-08-07 | 76.41 | 79.30 | 75.05 | 77.99 | +1.56% | 93,384,793 |
| 2026-08-06 | 75.68 | 77.99 | 75.11 | 76.79 | -0.53% | 88,176,514 |
| 2026-08-05 | 73.30 | 79.37 | 73.30 | 77.20 | +4.13% | 112,124,064 |
| 2026-08-04 | 73.03 | 74.74 | 71.54 | 74.14 | +3.46% | 88,145,003 |
| 2026-08-03 | 71.82 | 75.80 | 71.09 | 71.66 | -0.21% | 75,456,676 |
| 2026-07-31 | 73.98 | 74.98 | 71.26 | 71.81 | +3.95% | 90,168,340 |
| 2026-07-30 | 73.31 | 74.90 | 68.18 | 69.08 | -7.82% | 91,621,151 |
| 2026-07-29 | 79.90 | 80.23 | 72.33 | 74.94 | -6.15% | 105,334,926 |
| 2026-07-28 | 82.50 | 83.60 | 79.00 | 79.85 | -6.06% | 94,680,443 |
| 2026-07-27 | 86.00 | 87.43 | 81.37 | 85.00 | -0.36% | 84,018,977 |
| 2026-07-24 | 87.00 | 89.33 | 84.71 | 85.31 | -3.01% | 96,043,622 |
| 2026-07-23 | 93.00 | 96.37 | 87.36 | 87.96 | -2.77% | 159,333,627 |
| 2026-07-22 | 87.70 | 96.00 | 87.15 | 90.47 | +2.04% | 190,727,050 |
| 2026-07-21 | 81.30 | 89.08 | 76.00 | 88.66 | +9.07% | 185,913,895 |
| 2026-07-20 | 82.02 | 85.14 | 78.52 | 81.29 | +5.03% | 171,314,722 |
| 2026-07-17 | 85.01 | 85.88 | 76.50 | 77.40 | -8.94% | 152,228,625 |
| 2026-07-16 | 81.30 | 88.58 | 81.30 | 85.00 | +0.35% | 148,017,316 |
| 2026-07-15 | 85.06 | 88.86 | 84.00 | 84.70 | -0.29% | 147,817,769 |
| 2026-07-14 | 88.00 | 88.38 | 77.21 | 84.95 | -0.63% | 177,127,846 |
| 2026-07-13 | 91.00 | 92.21 | 83.80 | 85.49 | -4.50% | 168,585,956 |
| 2026-07-10 | 92.00 | 94.38 | 89.00 | 89.52 | +4.11% | 284,173,551 |
| 2026-07-09 | 83.00 | 85.99 | 82.03 | 85.99 | +10.00% | 218,180,123 |
| 2026-07-08 | 78.17 | 78.17 | 78.17 | 78.17 | +10.01% | 40,847,014 |
| 2026-07-07 | 69.01 | 73.23 | 68.70 | 71.06 | +1.94% | 103,129,233 |
| 2026-07-06 | 66.40 | 70.76 | 64.00 | 69.71 | +5.06% | 116,024,855 |
| 2026-07-03 | 63.79 | 69.21 | 63.79 | 66.35 | +4.01% | 98,841,716 |
| 2026-07-02 | 65.00 | 66.98 | 63.50 | 63.79 | -5.16% | 72,507,334 |
| 2026-07-01 | 70.23 | 71.87 | 66.68 | 67.26 | -3.91% | 96,601,184 |
| 2026-06-30 | 65.21 | 70.68 | 64.83 | 70.00 | +6.35% | 111,815,931 |
| 2026-06-29 | 63.89 | 68.00 | 63.47 | 65.82 | +3.02% | 81,136,258 |
| 2026-06-26 | 67.00 | 67.20 | 63.66 | 63.89 | -6.83% | 80,753,451 |
| 2026-06-25 | 64.99 | 69.08 | 63.75 | 68.57 | +5.82% | 110,485,246 |
| 2026-06-24 | 63.74 | 65.17 | 62.72 | 64.80 | +1.25% | 54,970,118 |
| 2026-06-23 | 66.49 | 67.39 | 63.61 | 64.00 | -3.32% | 59,733,172 |
| 2026-06-22 | 66.01 | 66.66 | 63.41 | 66.20 | +0.82% | 68,914,437 |
| 2026-06-18 | 64.02 | 66.85 | 64.01 | 65.66 | +1.80% | 69,547,739 |
| 2026-06-17 | 61.61 | 65.13 | 61.50 | 64.50 | +3.53% | 68,218,682 |
| 2026-06-16 | 63.00 | 63.03 | 61.55 | 62.30 | -1.25% | 52,074,553 |
| 2026-06-15 | 58.50 | 63.59 | 58.49 | 63.09 | +9.04% | 95,952,495 |
| 2026-06-12 | 58.80 | 59.23 | 57.73 | 57.86 | +0.03% | 43,795,235 |
| 2026-06-11 | 58.98 | 59.43 | 57.15 | 57.84 | -2.61% | 44,104,103 |
| 2026-06-10 | 58.88 | 62.13 | 58.66 | 59.39 | -0.12% | 65,768,586 |
| 2026-06-09 | 58.79 | 59.50 | 57.91 | 59.46 | +2.71% | 44,807,300 |
| 2026-06-08 | 60.00 | 60.70 | 57.40 | 57.89 | -6.84% | 72,896,121 |
| 2026-06-05 | 62.75 | 65.10 | 61.03 | 62.14 | -1.93% | 71,699,306 |
| 2026-06-04 | 63.01 | 64.10 | 62.08 | 63.36 | -1.34% | 52,189,890 |
| 2026-06-03 | 63.80 | 67.37 | 63.52 | 64.22 | -1.20% | 92,461,264 |
| 2026-06-02 | 64.96 | 65.97 | 63.50 | 65.00 | +1.34% | 76,698,941 |
| 2026-06-01 | 66.71 | 67.48 | 63.86 | 64.14 | -0.76% | 101,762,567 |
| 2026-05-29 | 71.00 | 72.03 | 64.00 | 64.63 | -2.68% | 121,243,528 |
| 2026-05-28 | 64.30 | 66.66 | 63.07 | 66.41 | +2.93% | 61,880,907 |
| 2026-05-27 | 66.94 | 67.86 | 64.30 | 64.52 | -4.13% | 71,199,678 |
| 2026-05-26 | 68.51 | 68.51 | 65.83 | 67.30 | -2.75% | 62,563,932 |
| 2026-05-25 | 69.28 | 70.60 | 68.02 | 69.20 | +1.39% | 61,035,939 |
| 2026-05-22 | 67.20 | 68.58 | 65.95 | 68.25 | +2.93% | 56,820,922 |
| 2026-05-21 | 72.28 | 72.30 | 66.00 | 66.31 | -6.91% | 88,570,471 |
| 2026-05-20 | 71.71 | 74.25 | 70.88 | 71.23 | -1.38% | 61,018,805 |
| 2026-05-19 | 70.00 | 72.49 | 67.30 | 72.23 | +2.29% | 79,142,224 |
| 2026-05-18 | 69.90 | 72.77 | 69.40 | 70.61 | +0.57% | 65,286,899 |
| 2026-05-15 | 71.60 | 72.72 | 69.84 | 70.21 | -1.94% | 78,827,761 |
| 2026-05-14 | 78.00 | 78.15 | 70.20 | 71.60 | -7.47% | 144,468,697 |
| 2026-05-13 | 72.66 | 77.58 | 72.11 | 77.38 | +5.81% | 99,741,679 |
| 2026-05-12 | 76.50 | 76.55 | 72.54 | 73.13 | -3.78% | 76,575,806 |
| 2026-05-11 | 77.10 | 78.24 | 75.60 | 76.00 | -0.63% | 93,727,040 |
| 2026-05-08 | 72.13 | 79.49 | 71.10 | 76.48 | +4.42% | 125,184,330 |
| 2026-05-07 | 73.22 | 73.45 | 71.78 | 73.24 | +0.03% | 64,043,156 |
| 2026-05-06 | 71.00 | 74.78 | 71.00 | 73.22 | +4.97% | 100,776,559 |
| 2026-04-30 | 69.50 | 70.50 | 66.15 | 69.75 | -3.50% | 119,991,057 |
| 2026-04-29 | 70.48 | 73.00 | 69.69 | 72.28 | +2.05% | 50,964,877 |
| 2026-04-28 | 73.00 | 73.06 | 70.37 | 70.83 | -3.18% | 59,967,731 |
| 2026-04-27 | 75.00 | 75.99 | 72.95 | 73.16 | -2.26% | 67,154,361 |
| 2026-04-24 | 73.78 | 75.62 | 72.00 | 74.85 | +1.38% | 93,362,100 |
| 2026-04-23 | 74.32 | 75.15 | 72.48 | 73.83 | -0.50% | 69,404,790 |
| 2026-04-22 | 71.65 | 75.44 | 70.98 | 74.20 | +3.97% | 101,649,417 |
| 2026-04-21 | 71.01 | 72.23 | 68.30 | 71.37 | -2.39% | 107,085,311 |
| 2026-04-20 | 69.45 | 75.05 | 69.45 | 73.12 | +7.17% | 148,677,609 |
| 2026-04-17 | 68.98 | 69.68 | 67.85 | 68.23 | -0.07% | 61,797,175 |
| 2026-04-16 | 68.42 | 69.19 | 67.22 | 68.28 | -0.87% | 60,857,716 |
| 2026-04-15 | 67.97 | 70.16 | 66.95 | 68.88 | +1.31% | 88,658,327 |
| 2026-04-14 | 69.00 | 69.31 | 66.85 | 67.99 | -0.51% | 79,882,464 |
| 2026-04-13 | 66.00 | 70.19 | 65.81 | 68.34 | +1.24% | 105,560,311 |
| 2026-04-10 | 65.77 | 69.20 | 65.28 | 67.50 | +3.73% | 117,289,253 |
| 2026-04-09 | 61.50 | 65.66 | 61.30 | 65.07 | +3.81% | 106,255,949 |
| 2026-04-08 | 60.66 | 63.10 | 59.86 | 62.68 | +5.40% | 70,790,050 |
| 2026-04-07 | 57.37 | 59.99 | 57.33 | 59.47 | +4.44% | 59,586,525 |
| 2026-04-03 | 57.12 | 58.00 | 56.73 | 56.94 | +0.51% | 24,878,064 |
| 2026-04-02 | 58.01 | 58.37 | 56.26 | 56.65 | -3.13% | 30,100,497 |
| 2026-04-01 | 57.43 | 58.86 | 57.12 | 58.48 | +4.28% | 46,409,594 |
| 2026-03-31 | 56.50 | 57.75 | 56.01 | 56.08 | -1.09% | 23,462,835 |
| 2026-03-30 | 56.05 | 57.24 | 55.36 | 56.70 | -1.20% | 29,259,027 |
| 2026-03-27 | 57.01 | 58.04 | 56.33 | 57.39 | -0.98% | 25,895,055 |
| 2026-03-26 | 59.45 | 60.09 | 57.60 | 57.96 | -2.65% | 29,475,349 |
| 2026-03-25 | 58.06 | 60.22 | 58.00 | 59.54 | +2.55% | 40,454,700 |
| 2026-03-24 | 56.78 | 58.49 | 55.66 | 58.06 | +4.18% | 35,876,115 |
| 2026-03-23 | 58.26 | 58.44 | 55.66 | 55.73 | -6.34% | 45,695,980 |
| 2026-03-20 | 61.61 | 61.71 | 59.50 | 59.50 | -3.09% | 40,211,746 |
| 2026-03-19 | 61.00 | 62.46 | 60.69 | 61.40 | -1.54% | 38,730,460 |
| 2026-03-18 | 59.21 | 62.58 | 59.00 | 62.36 | +5.62% | 50,898,126 |
| 2026-03-17 | 60.88 | 61.19 | 59.00 | 59.04 | -2.57% | 31,791,425 |
| 2026-03-16 | 60.70 | 60.86 | 59.90 | 60.60 | -1.93% | 29,524,086 |
| 2026-03-13 | 61.35 | 63.51 | 60.92 | 61.79 | -2.39% | 52,660,042 |
| 2026-03-12 | 61.77 | 64.84 | 61.60 | 63.30 | +1.52% | 66,747,097 |
| 2026-03-11 | 62.00 | 63.00 | 61.81 | 62.35 | +0.58% | 42,514,235 |
| 2026-03-10 | 62.65 | 63.26 | 61.34 | 61.99 | +0.36% | 56,340,324 |
| 2026-03-09 | 59.79 | 61.80 | 58.36 | 61.77 | +3.94% | 58,059,028 |
| 2026-03-06 | 59.00 | 59.50 | 58.58 | 59.43 | +0.17% | 24,880,651 |
| 2026-03-05 | 59.37 | 60.00 | 58.50 | 59.33 | +1.71% | 34,443,051 |
| 2026-03-04 | 57.90 | 59.53 | 57.77 | 58.33 | -0.68% | 30,224,649 |
| 2026-03-03 | 61.60 | 62.13 | 58.70 | 58.73 | -4.13% | 50,915,194 |
| 2026-03-02 | 62.62 | 63.16 | 61.16 | 61.26 | -4.10% | 55,695,577 |
| 2026-02-27 | 62.15 | 65.03 | 61.63 | 63.88 | +1.28% | 54,425,213 |
| 2026-02-26 | 62.61 | 63.77 | 62.00 | 63.07 | +0.80% | 42,077,863 |
| 2026-02-25 | 63.22 | 63.26 | 62.00 | 62.57 | -1.29% | 41,063,561 |
| 2026-02-24 | 65.90 | 66.36 | 63.27 | 63.39 | -2.97% | 58,688,675 |
| 2026-02-13 | 63.51 | 65.99 | 63.51 | 65.33 | +0.86% | 59,495,239 |
| 2026-02-12 | 62.90 | 65.48 | 62.50 | 64.77 | +4.33% | 73,768,937 |
| 2026-02-11 | 62.20 | 63.00 | 61.71 | 62.08 | +0.13% | 36,562,256 |
| 2026-02-10 | 60.90 | 62.49 | 60.65 | 62.00 | +2.50% | 49,882,111 |
| 2026-02-09 | 60.77 | 60.97 | 60.05 | 60.49 | +1.85% | 35,979,420 |
| 2026-02-06 | 59.06 | 60.23 | 58.50 | 59.39 | -0.47% | 31,071,349 |
| 2026-02-05 | 59.20 | 60.17 | 59.15 | 59.67 | -0.38% | 24,852,388 |
| 2026-02-04 | 60.50 | 60.50 | 59.10 | 59.90 | -2.00% | 37,932,776 |
| 2026-02-03 | 61.50 | 61.62 | 60.10 | 61.12 | +0.38% | 35,583,388 |
| 2026-02-02 | 62.95 | 63.64 | 60.82 | 60.89 | -3.20% | 39,163,602 |
| 2026-01-30 | 62.70 | 63.85 | 61.62 | 62.90 | -0.16% | 33,075,355 |
| 2026-01-29 | 64.20 | 64.44 | 62.70 | 63.00 | -2.88% | 41,295,896 |
| 2026-01-28 | 64.27 | 65.50 | 63.36 | 64.87 | +1.60% | 53,479,993 |
| 2026-01-27 | 65.01 | 65.02 | 62.01 | 63.85 | -3.02% | 65,527,139 |
| 2026-01-26 | 65.09 | 68.06 | 65.09 | 65.84 | +1.48% | 71,971,012 |
| 2026-01-23 | 65.20 | 65.43 | 64.36 | 64.88 | -0.32% | 40,004,745 |
| 2026-01-22 | 66.75 | 67.46 | 64.71 | 65.09 | -1.11% | 46,634,350 |
| 2026-01-21 | 64.06 | 66.84 | 64.00 | 65.82 | +2.01% | 49,501,094 |
| 2026-01-20 | 65.77 | 65.98 | 64.06 | 64.52 | -1.95% | 42,783,228 |
| 2026-01-19 | 67.49 | 67.53 | 65.36 | 65.80 | -3.36% | 68,029,027 |
| 2026-01-16 | 68.70 | 69.45 | 67.03 | 68.09 | -0.06% | 50,262,029 |
| 2026-01-15 | 69.81 | 69.82 | 67.55 | 68.13 | -2.04% | 53,617,203 |
| 2026-01-14 | 68.23 | 71.60 | 68.15 | 69.55 | +2.79% | 93,489,011 |
| 2026-01-13 | 71.12 | 71.40 | 67.10 | 67.66 | -4.39% | 76,313,403 |
| 2026-01-12 | 69.36 | 71.38 | 69.20 | 70.77 | +2.71% | 82,948,473 |
| 2026-01-09 | 66.63 | 69.43 | 66.20 | 68.90 | +2.65% | 71,967,949 |
| 2026-01-08 | 67.45 | 69.30 | 66.79 | 67.12 | -0.44% | 65,762,845 |
| 2026-01-07 | 68.15 | 68.48 | 66.75 | 67.42 | -0.98% | 46,970,812 |
| 2026-01-06 | 67.98 | 69.19 | 67.30 | 68.09 | +0.31% | 59,676,404 |
| 2026-01-05 | 67.09 | 68.18 | 66.90 | 67.88 | +1.92% | 41,857,189 |
| 2025-12-31 | 67.80 | 67.89 | 66.49 | 66.60 | -1.42% | 30,676,572 |
| 2025-12-30 | 67.00 | 68.15 | 66.34 | 67.56 | -0.09% | 33,438,904 |
| 2025-12-29 | 66.83 | 68.78 | 66.60 | 67.62 | +0.93% | 52,329,158 |
| 2025-12-26 | 66.36 | 68.39 | 66.33 | 67.00 | +1.01% | 56,767,217 |
| 2025-12-25 | 66.48 | 67.35 | 65.78 | 66.33 | -0.26% | 44,566,571 |
| 2025-12-24 | 65.13 | 67.05 | 64.61 | 66.50 | +2.31% | 59,088,888 |
| 2025-12-23 | 64.40 | 65.70 | 64.30 | 65.00 | +0.95% | 48,354,042 |
| 2025-12-22 | 62.19 | 65.22 | 62.19 | 64.39 | +4.50% | 84,125,807 |
| 2025-12-19 | 61.67 | 62.95 | 61.50 | 61.62 | +0.59% | 31,174,445 |
| 2025-12-18 | 62.03 | 62.66 | 61.24 | 61.26 | -2.53% | 30,057,403 |
| 2025-12-17 | 60.56 | 63.12 | 60.40 | 62.85 | +3.80% | 44,429,025 |
| 2025-12-16 | 62.11 | 62.75 | 60.06 | 60.55 | -3.00% | 36,910,710 |
| 2025-12-15 | 61.80 | 63.62 | 61.65 | 62.42 | -0.21% | 47,986,710 |
| 2025-12-12 | 60.95 | 63.43 | 60.95 | 62.55 | +2.29% | 51,307,715 |
| 2025-12-11 | 62.86 | 62.86 | 61.15 | 61.15 | -2.94% | 39,221,195 |
| 2025-12-10 | 63.02 | 63.35 | 61.71 | 63.00 | -2.14% | 57,352,567 |
| 2025-12-09 | 66.00 | 67.00 | 64.18 | 64.38 | +2.70% | 102,846,021 |
| 2025-12-08 | 61.48 | 64.30 | 61.38 | 62.69 | +2.23% | 54,264,558 |
| 2025-12-05 | 61.55 | 61.62 | 60.30 | 61.32 | -0.03% | 23,850,248 |
| 2025-12-04 | 60.58 | 61.86 | 60.01 | 61.34 | +1.62% | 26,797,419 |
| 2025-12-03 | 61.00 | 61.47 | 60.17 | 60.36 | -1.31% | 21,754,154 |
| 2025-12-02 | 62.20 | 62.30 | 60.90 | 61.16 | -2.08% | 31,141,759 |
| 2025-12-01 | 61.59 | 62.60 | 61.00 | 62.46 | +1.41% | 39,630,562 |
| 2025-11-28 | 61.85 | 62.01 | 60.80 | 61.59 | -0.74% | 35,661,890 |
| 2025-11-27 | 63.00 | 63.58 | 61.95 | 62.05 | -2.38% | 63,662,368 |
| 2025-11-26 | 60.30 | 64.33 | 60.01 | 63.56 | +5.74% | 99,539,862 |
| 2025-11-25 | 60.00 | 61.13 | 60.00 | 60.11 | +1.71% | 40,975,902 |
| 2025-11-24 | 58.11 | 59.87 | 56.93 | 59.10 | +2.55% | 37,174,847 |
| 2025-11-21 | 59.39 | 59.98 | 57.63 | 57.63 | -5.20% | 40,442,580 |
| 2025-11-20 | 61.55 | 61.90 | 60.40 | 60.79 | +0.16% | 26,135,000 |
| 2025-11-19 | 61.14 | 61.31 | 60.21 | 60.69 | -0.02% | 26,962,862 |
| 2025-11-18 | 59.71 | 60.99 | 59.21 | 60.70 | +1.71% | 39,431,269 |
| 2025-11-17 | 59.09 | 60.08 | 59.00 | 59.68 | +0.73% | 23,154,303 |
| 2025-11-14 | 60.01 | 60.21 | 59.25 | 59.25 | -2.63% | 28,942,896 |
| 2025-11-13 | 60.12 | 60.99 | 59.70 | 60.85 | +1.20% | 32,099,339 |
| 2025-11-12 | 60.05 | 60.80 | 59.24 | 60.13 | -0.03% | 32,853,984 |
| 2025-11-11 | 62.23 | 62.49 | 60.06 | 60.15 | -2.80% | 38,413,653 |
| 2025-11-10 | 62.50 | 62.75 | 61.07 | 61.88 | -0.83% | 35,710,513 |
| 2025-11-07 | 63.00 | 63.18 | 62.23 | 62.40 | -2.16% | 31,439,144 |
| 2025-11-06 | 62.45 | 64.27 | 62.32 | 63.78 | +2.03% | 43,469,900 |
| 2025-11-05 | 61.32 | 63.02 | 60.85 | 62.51 | +0.34% | 40,497,605 |
| 2025-11-04 | 63.70 | 64.00 | 61.85 | 62.30 | -2.32% | 43,338,593 |
| 2025-11-03 | 64.95 | 64.95 | 62.53 | 63.78 | -2.22% | 60,220,240 |
| 2025-10-31 | 67.00 | 67.42 | 65.15 | 65.23 | -5.97% | 94,356,495 |
| 2025-10-30 | 70.75 | 71.00 | 68.43 | 69.37 | -1.95% | 73,642,447 |
| 2025-10-29 | 68.98 | 70.88 | 68.46 | 70.75 | +3.78% | 85,361,047 |
| 2025-10-28 | 68.25 | 69.97 | 67.90 | 68.17 | -0.35% | 64,947,703 |
| 2025-10-27 | 68.90 | 68.94 | 67.28 | 68.41 | +0.90% | 69,484,392 |
| 2025-10-24 | 66.10 | 67.92 | 65.96 | 67.80 | +3.23% | 59,913,576 |
| 2025-10-23 | 66.03 | 66.17 | 63.80 | 65.68 | -1.26% | 45,609,106 |
| 2025-10-22 | 66.59 | 67.30 | 65.70 | 66.52 | -1.03% | 39,797,050 |
| 2025-10-21 | 65.17 | 67.40 | 64.62 | 67.21 | +3.80% | 65,561,010 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+25.13%). Worst month: Mar (-7.62%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Inspur Electronic Info Industr's (000977.SHE) latest close?
54.18 on 2026-10-30, from the Closelook data lake's daily price record.
What is 000977.SHE's 52-week high and low?
96.37 high and 54.07 low over the trailing 52 weeks, as of 2026-10-30.
What is Inspur Electronic Info Industr's strongest and weakest month historically?
Historically, 000977.SHE's strongest calendar month has been Feb (average +25.13%) and its weakest Mar (average -7.62%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 000977.SHE?
Mixed moving-average stack: Trades -21.5% vs the 50-day and -20.5% vs the 200-day average, 43.8% below the 52-week high and +0.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 000977.SHE above its 50-day and 200-day moving averages?
Inspur Electronic Info Industr trades 21.5% below its 50-day and 20.5% below its 200-day moving average (9.1% below its 20-day). As of 2026-10-30.