Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
¥6.29
+0.570 (+9.97%)
At Close: May 09, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.31 ¥6.59 Thursday, 9th May 2024 002339.SZ stock ended at ¥6.29. This is 9.97% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 8.45% from a day low at ¥5.80 to a day high of ¥6.29.
90 days ¥4.91 ¥6.70
52 weeks ¥4.37 ¥8.97

Historical Integrated Electronic Systems Lab prices

Date Open High Low Close Volume
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
Mar 20, 2024 ¥6.57 ¥6.58 ¥6.48 ¥6.57 9 420 586
Mar 19, 2024 ¥6.45 ¥6.70 ¥6.40 ¥6.49 18 455 268
Mar 18, 2024 ¥6.46 ¥6.50 ¥6.35 ¥6.42 9 840 748
Mar 15, 2024 ¥6.21 ¥6.35 ¥6.21 ¥6.34 9 283 915
Mar 14, 2024 ¥6.28 ¥6.32 ¥6.14 ¥6.24 12 436 742
Mar 13, 2024 ¥6.27 ¥6.38 ¥6.25 ¥6.28 11 149 994
Mar 12, 2024 ¥6.28 ¥6.32 ¥6.17 ¥6.27 12 578 530
Mar 11, 2024 ¥6.04 ¥6.27 ¥6.01 ¥6.26 17 890 444
Mar 08, 2024 ¥5.97 ¥6.12 ¥5.95 ¥6.02 8 824 064
Mar 07, 2024 ¥6.13 ¥6.16 ¥5.91 ¥5.96 16 282 900
Mar 06, 2024 ¥5.75 ¥6.32 ¥5.74 ¥6.10 22 491 948
Mar 05, 2024 ¥5.98 ¥5.99 ¥5.80 ¥5.84 9 941 340
Mar 04, 2024 ¥5.99 ¥6.12 ¥5.84 ¥5.96 14 049 918
Mar 01, 2024 ¥5.74 ¥6.05 ¥5.71 ¥5.93 14 185 538
Feb 29, 2024 ¥5.50 ¥5.74 ¥5.42 ¥5.74 13 652 787
Feb 28, 2024 ¥6.08 ¥6.20 ¥5.49 ¥5.50 20 594 009
Feb 27, 2024 ¥5.90 ¥6.05 ¥5.80 ¥6.04 11 499 825
Feb 26, 2024 ¥5.79 ¥6.02 ¥5.73 ¥5.93 17 642 843
Feb 23, 2024 ¥5.54 ¥5.73 ¥5.47 ¥5.72 15 006 768
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