14-day Premium Trial Subscription Try For FreeTry Free
¥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 ¥0.0060 ¥169.56 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 ¥113.65 ¥133.77
52 weeks ¥171.20 ¥133.77

Historical Integrated Electronic Systems Lab prices

Date Open High Low Close Volume
Jan 27, 2022 ¥6.65 ¥6.65 ¥6.28 ¥6.31 17 751 372
Jan 26, 2022 ¥6.67 ¥6.82 ¥6.57 ¥6.74 14 061 390
Jan 25, 2022 ¥6.99 ¥7.03 ¥6.63 ¥6.65 14 142 314
Jan 24, 2022 ¥7.06 ¥7.16 ¥6.96 ¥6.98 9 888 000
Jan 21, 2022 ¥7.23 ¥7.29 ¥7.05 ¥7.06 12 921 250
Jan 20, 2022 ¥7.58 ¥7.59 ¥7.20 ¥7.23 16 922 860
Jan 19, 2022 ¥7.50 ¥7.60 ¥7.46 ¥7.57 9 826 803
Jan 18, 2022 ¥7.70 ¥7.74 ¥7.46 ¥7.50 16 286 422
Jan 17, 2022 ¥7.63 ¥7.80 ¥7.61 ¥7.80 12 272 698
Jan 14, 2022 ¥7.77 ¥7.87 ¥7.60 ¥7.61 14 542 790
Jan 13, 2022 ¥7.96 ¥8.05 ¥7.66 ¥7.71 18 963 947
Jan 12, 2022 ¥8.14 ¥8.19 ¥7.94 ¥8.03 11 846 531
Jan 11, 2022 ¥7.97 ¥8.06 ¥7.89 ¥8.06 7 534 800
Jan 10, 2022 ¥8.00 ¥8.14 ¥7.80 ¥7.95 15 054 866
Jan 07, 2022 ¥8.33 ¥8.43 ¥8.05 ¥8.07 21 043 456
Jan 06, 2022 ¥8.41 ¥8.51 ¥8.26 ¥8.36 23 531 790
Jan 05, 2022 ¥8.25 ¥8.60 ¥8.04 ¥8.60 41 249 822
Jan 04, 2022 ¥8.31 ¥8.42 ¥8.15 ¥8.35 27 365 441
Jan 03, 2022 ¥8.25 ¥8.25 ¥8.25 ¥8.25 0
Dec 31, 2021 ¥8.44 ¥8.52 ¥8.22 ¥8.23 38 426 988
Dec 30, 2021 ¥8.30 ¥8.67 ¥8.18 ¥8.31 66 619 363
Dec 29, 2021 ¥7.53 ¥8.37 ¥7.53 ¥8.37 39 524 427
Dec 28, 2021 ¥7.72 ¥7.81 ¥7.45 ¥7.59 46 187 566
Dec 27, 2021 ¥7.26 ¥8.06 ¥7.24 ¥7.91 66 302 229
Dec 24, 2021 ¥7.80 ¥7.86 ¥7.30 ¥7.34 29 893 605
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
VCSH May 03 0.0130% $76.93
BNDX May 03 0.349% $48.68
BBCA May 03 1.26% $65.44
ISTB May 03 0.0425% $47.11
ADTH May 03 5.56% $3.24
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
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