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 ¥6.10 ¥80.02 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 ¥71.43 ¥25.28
52 weeks ¥0.340 ¥25.28

Historical Integrated Electronic Systems Lab prices

Date Open High Low Close Volume
Feb 21, 2024 ¥5.23 ¥5.51 ¥5.13 ¥5.27 19 294 603
Feb 20, 2024 ¥5.18 ¥5.22 ¥5.02 ¥5.19 11 620 649
Feb 19, 2024 ¥5.02 ¥5.26 ¥4.96 ¥5.14 27 143 838
Feb 17, 2024 ¥4.91 ¥4.91 ¥4.91 ¥4.91 0
Feb 09, 2024 ¥4.91 ¥4.91 ¥4.91 ¥4.91 0
Feb 08, 2024 ¥4.47 ¥4.91 ¥4.39 ¥4.91 27 025 689
Feb 07, 2024 ¥4.87 ¥4.88 ¥4.38 ¥4.46 28 209 103
Feb 06, 2024 ¥4.63 ¥5.03 ¥4.37 ¥4.85 18 745 878
Feb 05, 2024 ¥5.38 ¥5.40 ¥4.86 ¥4.86 20 049 568
Feb 02, 2024 ¥5.75 ¥5.99 ¥5.19 ¥5.40 12 204 130
Feb 01, 2024 ¥5.77 ¥5.91 ¥5.63 ¥5.75 10 378 589
Jan 31, 2024 ¥6.16 ¥6.26 ¥5.85 ¥5.85 14 731 562
Jan 30, 2024 ¥6.57 ¥6.57 ¥6.16 ¥6.16 18 783 410
Jan 29, 2024 ¥6.41 ¥6.46 ¥6.18 ¥6.19 8 507 160
Jan 26, 2024 ¥6.40 ¥6.52 ¥6.39 ¥6.41 6 300 490
Jan 25, 2024 ¥6.19 ¥6.43 ¥6.10 ¥6.43 8 061 565
Jan 24, 2024 ¥6.16 ¥6.25 ¥5.97 ¥6.19 8 613 941
Jan 23, 2024 ¥6.13 ¥6.19 ¥5.92 ¥6.11 10 616 511
Jan 22, 2024 ¥6.61 ¥6.66 ¥6.15 ¥6.20 10 102 910
Jan 19, 2024 ¥6.83 ¥6.88 ¥6.66 ¥6.66 7 669 448
Jan 18, 2024 ¥6.88 ¥6.94 ¥6.63 ¥6.81 15 851 009
Jan 17, 2024 ¥7.15 ¥7.35 ¥6.93 ¥6.94 16 215 500
Jan 16, 2024 ¥7.10 ¥7.21 ¥6.97 ¥7.09 5 877 980
Jan 15, 2024 ¥7.12 ¥7.16 ¥7.02 ¥7.12 5 006 812
Jan 12, 2024 ¥7.14 ¥7.24 ¥7.08 ¥7.08 5 376 830
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