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
Dec 06, 2023 ¥7.41 ¥7.54 ¥7.39 ¥7.42 8 069 500
Dec 05, 2023 ¥7.61 ¥7.66 ¥7.40 ¥7.40 11 104 680
Dec 04, 2023 ¥7.61 ¥7.70 ¥7.55 ¥7.66 8 568 400
Dec 01, 2023 ¥7.63 ¥7.65 ¥7.55 ¥7.61 7 793 550
Nov 30, 2023 ¥7.73 ¥7.77 ¥7.51 ¥7.59 11 548 786
Nov 29, 2023 ¥7.82 ¥7.98 ¥7.71 ¥7.77 14 230 760
Nov 28, 2023 ¥7.65 ¥7.77 ¥7.63 ¥7.74 9 879 110
Nov 27, 2023 ¥7.51 ¥7.69 ¥7.48 ¥7.66 11 348 220
Nov 24, 2023 ¥7.71 ¥7.72 ¥7.50 ¥7.55 10 580 538
Nov 23, 2023 ¥7.58 ¥7.72 ¥7.53 ¥7.71 9 799 930
Nov 22, 2023 ¥7.70 ¥7.75 ¥7.58 ¥7.60 15 749 610
Nov 21, 2023 ¥7.86 ¥7.92 ¥7.72 ¥7.72 20 147 509
Nov 20, 2023 ¥7.95 ¥8.00 ¥7.86 ¥7.88 15 258 290
Nov 17, 2023 ¥7.76 ¥7.91 ¥7.74 ¥7.91 15 365 673
Nov 16, 2023 ¥7.80 ¥7.91 ¥7.78 ¥7.80 17 322 041
Nov 15, 2023 ¥7.88 ¥7.96 ¥7.78 ¥7.86 26 698 127
Nov 14, 2023 ¥7.70 ¥7.85 ¥7.66 ¥7.84 21 837 885
Nov 13, 2023 ¥7.58 ¥7.72 ¥7.57 ¥7.72 17 425 741
Nov 10, 2023 ¥7.55 ¥7.68 ¥7.48 ¥7.59 14 106 957
Nov 09, 2023 ¥7.66 ¥7.69 ¥7.52 ¥7.57 13 020 001
Nov 08, 2023 ¥7.72 ¥7.74 ¥7.58 ¥7.66 16 853 250
Nov 07, 2023 ¥7.64 ¥7.73 ¥7.60 ¥7.69 22 097 613
Nov 06, 2023 ¥7.50 ¥7.76 ¥7.47 ¥7.71 33 355 284
Nov 03, 2023 ¥7.27 ¥7.77 ¥7.27 ¥7.50 25 585 013
Nov 02, 2023 ¥7.46 ¥7.47 ¥7.27 ¥7.27 17 841 032
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