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
Dec 23, 2021 ¥7.96 ¥7.96 ¥7.73 ¥7.82 18 107 390
Dec 22, 2021 ¥7.71 ¥8.18 ¥7.58 ¥7.96 31 654 167
Dec 21, 2021 ¥7.71 ¥7.79 ¥7.55 ¥7.76 18 852 469
Dec 20, 2021 ¥7.95 ¥8.19 ¥7.69 ¥7.75 29 106 705
Dec 17, 2021 ¥7.91 ¥8.30 ¥7.84 ¥7.93 32 220 610
Dec 16, 2021 ¥7.98 ¥8.10 ¥7.85 ¥7.91 23 536 252
Dec 15, 2021 ¥7.62 ¥8.32 ¥7.52 ¥7.99 48 332 436
Dec 14, 2021 ¥7.66 ¥7.91 ¥7.60 ¥7.72 23 145 752
Dec 13, 2021 ¥7.59 ¥7.78 ¥7.42 ¥7.66 25 492 195
Dec 10, 2021 ¥7.38 ¥7.98 ¥7.28 ¥7.57 28 331 178
Dec 09, 2021 ¥7.58 ¥7.58 ¥7.32 ¥7.34 15 656 860
Dec 08, 2021 ¥7.22 ¥7.80 ¥7.14 ¥7.50 25 393 820
Dec 07, 2021 ¥7.41 ¥7.46 ¥7.11 ¥7.22 21 432 440
Dec 06, 2021 ¥7.57 ¥7.74 ¥7.43 ¥7.45 24 216 759
Dec 03, 2021 ¥7.35 ¥7.58 ¥7.30 ¥7.52 22 299 430
Dec 02, 2021 ¥7.26 ¥7.60 ¥7.24 ¥7.38 24 655 682
Dec 01, 2021 ¥7.32 ¥7.40 ¥7.23 ¥7.33 14 245 893
Nov 30, 2021 ¥7.31 ¥7.42 ¥7.22 ¥7.35 18 542 706
Nov 29, 2021 ¥7.10 ¥7.37 ¥7.06 ¥7.34 21 583 503
Nov 26, 2021 ¥7.13 ¥7.26 ¥7.01 ¥7.21 18 777 895
Nov 25, 2021 ¥6.95 ¥7.27 ¥6.88 ¥7.18 26 930 857
Nov 24, 2021 ¥6.82 ¥7.01 ¥6.70 ¥6.95 16 716 153
Nov 23, 2021 ¥6.92 ¥6.92 ¥6.78 ¥6.86 10 059 159
Nov 22, 2021 ¥6.96 ¥6.96 ¥6.96 ¥6.96 0
Nov 19, 2021 ¥6.96 ¥6.96 ¥6.96 ¥6.96 0
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