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
Aug 16, 2023 ¥7.05 ¥7.09 ¥6.91 ¥6.91 8 822 300
Aug 15, 2023 ¥7.11 ¥7.17 ¥6.96 ¥7.00 8 836 700
Aug 14, 2023 ¥7.08 ¥7.15 ¥7.03 ¥7.15 6 290 881
Aug 11, 2023 ¥7.31 ¥7.32 ¥7.10 ¥7.11 11 190 533
Aug 10, 2023 ¥7.25 ¥7.36 ¥7.25 ¥7.29 6 194 400
Aug 09, 2023 ¥7.38 ¥7.42 ¥7.27 ¥7.28 10 935 262
Aug 08, 2023 ¥7.45 ¥7.48 ¥7.36 ¥7.39 10 166 130
Aug 07, 2023 ¥7.60 ¥7.62 ¥7.44 ¥7.45 13 737 846
Aug 04, 2023 ¥7.58 ¥7.64 ¥7.57 ¥7.58 11 188 750
Aug 03, 2023 ¥7.57 ¥7.68 ¥7.53 ¥7.56 13 055 603
Aug 02, 2023 ¥7.64 ¥7.75 ¥7.61 ¥7.62 13 168 020
Aug 01, 2023 ¥7.66 ¥7.69 ¥7.53 ¥7.68 16 178 670
Jul 31, 2023 ¥7.61 ¥7.70 ¥7.56 ¥7.68 15 688 665
Jul 28, 2023 ¥7.64 ¥7.66 ¥7.35 ¥7.63 26 954 844
Jul 27, 2023 ¥7.64 ¥7.83 ¥7.62 ¥7.71 19 447 013
Jul 26, 2023 ¥7.76 ¥7.89 ¥7.64 ¥7.67 26 871 763
Jul 25, 2023 ¥7.76 ¥7.86 ¥7.67 ¥7.83 31 276 193
Jul 24, 2023 ¥7.70 ¥7.84 ¥7.61 ¥7.76 24 596 595
Jul 21, 2023 ¥8.01 ¥8.06 ¥7.69 ¥7.74 40 769 128
Jul 20, 2023 ¥8.36 ¥8.40 ¥8.05 ¥8.05 51 048 912
Jul 19, 2023 ¥8.17 ¥8.59 ¥8.12 ¥8.34 78 928 125
Jul 18, 2023 ¥8.58 ¥8.97 ¥8.32 ¥8.45 131 810 578
Jul 17, 2023 ¥7.40 ¥8.15 ¥7.31 ¥8.15 45 372 179
Jul 14, 2023 ¥7.54 ¥7.54 ¥7.34 ¥7.41 12 364 276
Jul 13, 2023 ¥7.63 ¥7.70 ¥7.52 ¥7.55 13 371 925
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