KLG Stock +78.58% In 3 Months Since We Picked KLG Stock +78.58% In 3 Months Since We Picked Unlock All Top Buy Picks
¥6.39
+0.580 (+9.98%)
At Close: Apr 26, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.31 ¥6.62 Friday, 26th Apr 2024 002339.SZ stock ended at ¥6.39. This is 9.98% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.30% from a day low at ¥5.69 to a day high of ¥6.39.
90 days ¥4.37 ¥6.70
52 weeks ¥4.37 ¥8.97

Historical Integrated Electronic Systems Lab prices

Date Open High Low Close Volume
Apr 26, 2024 ¥5.69 ¥6.39 ¥5.69 ¥6.39 25 972 557
Apr 25, 2024 ¥5.69 ¥5.88 ¥5.69 ¥5.81 5 513 990
Apr 24, 2024 ¥5.69 ¥5.79 ¥5.60 ¥5.77 6 971 337
Apr 23, 2024 ¥5.69 ¥5.69 ¥5.46 ¥5.59 6 960 820
Apr 22, 2024 ¥5.69 ¥5.69 ¥5.32 ¥5.48 7 038 790
Apr 19, 2024 ¥6.30 ¥6.30 ¥5.55 ¥5.57 7 455 550
Apr 18, 2024 ¥6.30 ¥6.30 ¥5.60 ¥5.70 10 797 380
Apr 17, 2024 ¥6.30 ¥6.30 ¥5.31 ¥5.69 15 593 911
Apr 16, 2024 ¥6.30 ¥6.30 ¥5.32 ¥5.32 16 567 151
Apr 15, 2024 ¥6.30 ¥6.30 ¥5.80 ¥5.91 12 455 530
Apr 12, 2024 ¥6.59 ¥6.59 ¥6.18 ¥6.18 6 225 952
Apr 11, 2024 ¥6.59 ¥6.59 ¥6.10 ¥6.27 7 419 854
Apr 10, 2024 ¥6.59 ¥6.59 ¥6.17 ¥6.21 6 994 308
Apr 09, 2024 ¥6.59 ¥6.59 ¥6.27 ¥6.42 8 515 910
Apr 08, 2024 ¥6.59 ¥6.59 ¥6.27 ¥6.29 8 249 035
Apr 03, 2024 ¥6.29 ¥6.60 ¥6.29 ¥6.43 7 868 190
Apr 02, 2024 ¥6.29 ¥6.62 ¥6.29 ¥6.58 8 548 440
Apr 01, 2024 ¥6.29 ¥6.57 ¥6.29 ¥6.56 10 093 230
Mar 29, 2024 ¥6.46 ¥6.52 ¥6.28 ¥6.51 8 546 870
Mar 28, 2024 ¥6.46 ¥6.46 ¥6.12 ¥6.28 7 773 964
Mar 27, 2024 ¥6.46 ¥6.48 ¥6.17 ¥6.17 8 378 590
Mar 26, 2024 ¥6.46 ¥6.50 ¥6.33 ¥6.45 9 113 480
Mar 25, 2024 ¥6.50 ¥6.63 ¥6.36 ¥6.37 10 031 787
Mar 22, 2024 ¥6.58 ¥6.61 ¥6.43 ¥6.53 9 255 071
Mar 21, 2024 ¥6.57 ¥6.65 ¥6.50 ¥6.59 8 547 921
Click to get the best stock tips daily for free!

About Integrated Electronic Systems Lab

Integrated Electronic Systems Lab Co.,Ltd. provides automation and information solutions in China. The company offers head end systems; meter data management systems; IED, power supply; smart meters; smart water meters and devices; smart gas meters and devices; smart heat meters and devices; data concentrator units; and EV chargers. It also provides integrated power supply systems and high-frequency switch DC power supply products; single-phase a... 002339.SZ Profile

Golden Star

Ticker Date Change Price
DHT Apr 24 2.04% $11.28
MLI Apr 19 9.66% $52.28
LPLA Apr 19 1.42% $262.59
DOOR Apr 18 0.167% $131.39
LNG Apr 17 1.49% $156.81
FCN Apr 16 1.80% $207.62
ELV Apr 16 5.97% $506.97
AKR Apr 05 4.78% $16.53
ITCI Apr 05 7.04% $68.44
VSTS Apr 04 0.425% $18.82
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT