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
Sep 20, 2023 ¥6.78 ¥6.79 ¥6.69 ¥6.69 4 033 730
Sep 19, 2023 ¥6.87 ¥6.87 ¥6.76 ¥6.78 4 100 720
Sep 18, 2023 ¥6.78 ¥6.92 ¥6.74 ¥6.87 4 840 671
Sep 15, 2023 ¥6.80 ¥6.86 ¥6.79 ¥6.79 3 682 470
Sep 14, 2023 ¥6.89 ¥6.90 ¥6.78 ¥6.80 5 334 630
Sep 13, 2023 ¥6.95 ¥6.97 ¥6.83 ¥6.88 6 111 970
Sep 12, 2023 ¥6.96 ¥7.04 ¥6.94 ¥6.97 7 427 530
Sep 11, 2023 ¥6.91 ¥6.96 ¥6.85 ¥6.96 5 990 740
Sep 08, 2023 ¥6.84 ¥6.94 ¥6.81 ¥6.91 5 289 013
Sep 07, 2023 ¥7.01 ¥7.02 ¥6.81 ¥6.83 7 280 630
Sep 06, 2023 ¥6.90 ¥7.00 ¥6.83 ¥6.99 8 293 507
Sep 05, 2023 ¥6.88 ¥6.93 ¥6.85 ¥6.89 6 145 329
Sep 04, 2023 ¥6.85 ¥6.92 ¥6.80 ¥6.92 8 141 499
Sep 01, 2023 ¥6.76 ¥6.86 ¥6.73 ¥6.78 7 217 715
Aug 31, 2023 ¥6.95 ¥7.15 ¥6.77 ¥6.83 14 441 076
Aug 30, 2023 ¥6.85 ¥6.92 ¥6.78 ¥6.85 8 231 791
Aug 29, 2023 ¥6.62 ¥6.84 ¥6.60 ¥6.83 9 304 760
Aug 28, 2023 ¥6.83 ¥6.88 ¥6.60 ¥6.62 9 555 889
Aug 25, 2023 ¥6.63 ¥6.72 ¥6.53 ¥6.55 7 756 000
Aug 24, 2023 ¥6.77 ¥6.79 ¥6.64 ¥6.68 5 726 190
Aug 23, 2023 ¥6.79 ¥6.83 ¥6.68 ¥6.72 7 825 380
Aug 22, 2023 ¥6.85 ¥6.85 ¥6.63 ¥6.79 10 320 019
Aug 21, 2023 ¥6.89 ¥6.95 ¥6.79 ¥6.79 7 588 796
Aug 18, 2023 ¥6.95 ¥7.06 ¥6.89 ¥6.90 6 703 960
Aug 17, 2023 ¥6.94 ¥7.03 ¥6.91 ¥7.02 7 376 780
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