Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
¥5.72
-0.210 (-3.54%)
At Close: May 08, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.31 ¥6.59 Wednesday, 8th May 2024 002339.SZ stock ended at ¥5.72. This is 3.54% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 7.73% from a day low at ¥5.69 to a day high of ¥6.13.
90 days ¥4.39 ¥6.70
52 weeks ¥4.37 ¥8.97

Historical Integrated Electronic Systems Lab prices

Date Open High Low Close Volume
Jun 05, 2023 ¥7.80 ¥7.88 ¥7.65 ¥7.76 21 782 133
Jun 02, 2023 ¥7.46 ¥7.69 ¥7.44 ¥7.67 20 356 413
Jun 01, 2023 ¥7.44 ¥7.52 ¥7.39 ¥7.43 11 688 560
May 31, 2023 ¥7.56 ¥7.64 ¥7.45 ¥7.45 11 745 791
May 30, 2023 ¥7.44 ¥7.69 ¥7.43 ¥7.55 12 968 710
May 29, 2023 ¥7.68 ¥7.69 ¥7.42 ¥7.46 17 361 029
May 26, 2023 ¥7.75 ¥7.78 ¥7.54 ¥7.71 19 276 139
May 25, 2023 ¥7.70 ¥7.98 ¥7.69 ¥7.88 26 664 395
May 24, 2023 ¥7.61 ¥7.81 ¥7.51 ¥7.64 16 573 737
May 23, 2023 ¥7.93 ¥8.00 ¥7.70 ¥7.70 26 145 565
May 22, 2023 ¥7.78 ¥8.16 ¥7.78 ¥8.04 45 240 850
May 19, 2023 ¥7.85 ¥7.88 ¥7.68 ¥7.75 17 679 860
May 18, 2023 ¥7.99 ¥7.99 ¥7.77 ¥7.83 28 942 254
May 17, 2023 ¥7.94 ¥8.10 ¥7.82 ¥8.03 41 412 101
May 16, 2023 ¥7.69 ¥8.10 ¥7.58 ¥7.98 56 896 030
May 15, 2023 ¥7.20 ¥7.82 ¥7.20 ¥7.76 38 895 335
May 12, 2023 ¥7.41 ¥7.42 ¥7.22 ¥7.23 8 354 070
May 11, 2023 ¥7.32 ¥7.44 ¥7.31 ¥7.43 9 663 789
May 10, 2023 ¥7.07 ¥7.42 ¥7.06 ¥7.35 15 900 731
May 09, 2023 ¥7.38 ¥7.44 ¥7.10 ¥7.11 14 705 560
May 08, 2023 ¥7.26 ¥7.43 ¥7.26 ¥7.40 13 171 066
May 05, 2023 ¥7.31 ¥7.33 ¥7.15 ¥7.18 9 983 635
May 04, 2023 ¥7.54 ¥7.63 ¥7.27 ¥7.31 19 945 875
Apr 28, 2023 ¥7.44 ¥7.67 ¥7.42 ¥7.65 11 037 740
Apr 27, 2023 ¥7.42 ¥7.52 ¥7.32 ¥7.44 10 733 978
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
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
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