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
Nov 01, 2023 ¥7.44 ¥7.51 ¥7.34 ¥7.46 13 487 550
Oct 31, 2023 ¥7.57 ¥7.58 ¥7.36 ¥7.43 18 138 667
Oct 30, 2023 ¥7.54 ¥7.60 ¥7.43 ¥7.58 22 005 154
Oct 27, 2023 ¥7.50 ¥7.58 ¥7.24 ¥7.54 25 534 820
Oct 26, 2023 ¥7.46 ¥7.60 ¥7.40 ¥7.50 22 990 728
Oct 25, 2023 ¥7.48 ¥7.74 ¥7.47 ¥7.60 29 939 175
Oct 24, 2023 ¥7.68 ¥7.84 ¥7.45 ¥7.56 34 576 803
Oct 23, 2023 ¥7.45 ¥7.85 ¥7.25 ¥7.67 38 189 467
Oct 20, 2023 ¥7.31 ¥7.65 ¥7.23 ¥7.58 42 055 131
Oct 19, 2023 ¥7.52 ¥7.67 ¥7.41 ¥7.43 33 202 945
Oct 18, 2023 ¥7.82 ¥7.88 ¥7.60 ¥7.63 40 022 151
Oct 17, 2023 ¥8.15 ¥8.35 ¥7.56 ¥7.81 86 195 783
Oct 16, 2023 ¥7.26 ¥7.96 ¥7.22 ¥7.96 60 688 444
Oct 13, 2023 ¥7.18 ¥7.36 ¥7.14 ¥7.24 14 098 325
Oct 12, 2023 ¥7.22 ¥7.30 ¥7.17 ¥7.24 14 078 937
Oct 11, 2023 ¥7.19 ¥7.43 ¥7.10 ¥7.28 25 084 067
Oct 10, 2023 ¥7.20 ¥7.30 ¥7.14 ¥7.18 22 368 470
Oct 09, 2023 ¥7.20 ¥7.49 ¥7.10 ¥7.28 27 868 959
Oct 06, 2023 ¥7.04 ¥7.04 ¥7.04 ¥7.04 0
Sep 28, 2023 ¥6.91 ¥7.06 ¥6.91 ¥7.04 12 722 786
Sep 27, 2023 ¥6.80 ¥7.10 ¥6.80 ¥6.95 16 740 070
Sep 26, 2023 ¥6.78 ¥7.14 ¥6.71 ¥6.91 15 732 554
Sep 25, 2023 ¥6.81 ¥6.87 ¥6.73 ¥6.77 3 906 549
Sep 22, 2023 ¥6.73 ¥6.82 ¥6.66 ¥6.81 5 585 096
Sep 21, 2023 ¥6.67 ¥6.74 ¥6.63 ¥6.65 4 494 623
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