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 11, 2024 ¥6.99 ¥7.15 ¥6.97 ¥7.12 4 819 664
Jan 10, 2024 ¥7.10 ¥7.16 ¥6.97 ¥7.01 5 035 591
Jan 09, 2024 ¥7.08 ¥7.20 ¥7.04 ¥7.10 5 191 841
Jan 08, 2024 ¥7.18 ¥7.19 ¥7.04 ¥7.05 4 738 090
Jan 05, 2024 ¥7.31 ¥7.38 ¥7.15 ¥7.17 6 783 350
Jan 04, 2024 ¥7.30 ¥7.35 ¥7.27 ¥7.35 5 734 664
Jan 03, 2024 ¥7.30 ¥7.38 ¥7.25 ¥7.32 7 050 953
Jan 02, 2024 ¥7.25 ¥7.36 ¥7.24 ¥7.30 7 064 600
Dec 29, 2023 ¥7.12 ¥7.26 ¥7.12 ¥7.26 6 274 425
Dec 28, 2023 ¥6.88 ¥7.17 ¥6.86 ¥7.13 9 464 840
Dec 27, 2023 ¥6.87 ¥6.92 ¥6.80 ¥6.90 4 912 000
Dec 26, 2023 ¥7.00 ¥7.00 ¥6.80 ¥6.84 6 963 942
Dec 25, 2023 ¥7.04 ¥7.07 ¥6.90 ¥6.95 6 315 508
Dec 22, 2023 ¥7.14 ¥7.19 ¥7.00 ¥7.06 5 194 587
Dec 21, 2023 ¥7.02 ¥7.16 ¥6.94 ¥7.14 6 883 130
Dec 20, 2023 ¥7.18 ¥7.18 ¥7.05 ¥7.05 6 010 715
Dec 19, 2023 ¥7.12 ¥7.20 ¥7.12 ¥7.18 5 503 100
Dec 18, 2023 ¥7.26 ¥7.32 ¥7.12 ¥7.12 9 079 370
Dec 15, 2023 ¥7.29 ¥7.35 ¥7.24 ¥7.28 5 838 900
Dec 14, 2023 ¥7.33 ¥7.42 ¥7.28 ¥7.30 5 895 550
Dec 13, 2023 ¥7.34 ¥7.40 ¥7.25 ¥7.31 8 414 400
Dec 12, 2023 ¥7.30 ¥7.35 ¥7.27 ¥7.34 7 174 068
Dec 11, 2023 ¥7.29 ¥7.33 ¥7.19 ¥7.28 9 799 767
Dec 08, 2023 ¥7.40 ¥7.52 ¥7.28 ¥7.29 12 891 690
Dec 07, 2023 ¥7.40 ¥7.48 ¥7.35 ¥7.39 8 438 868
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