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 ¥5.31 ¥6.59 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 ¥4.39 ¥6.70
52 weeks ¥4.37 ¥8.97

Historical Integrated Electronic Systems Lab prices

Date Open High Low Close Volume
Jul 12, 2023 ¥7.75 ¥7.80 ¥7.62 ¥7.62 16 604 656
Jul 11, 2023 ¥7.54 ¥7.67 ¥7.50 ¥7.65 9 619 518
Jul 10, 2023 ¥7.49 ¥7.65 ¥7.49 ¥7.54 8 620 230
Jul 07, 2023 ¥7.56 ¥7.60 ¥7.48 ¥7.48 7 597 661
Jul 06, 2023 ¥7.62 ¥7.67 ¥7.50 ¥7.60 10 093 745
Jul 05, 2023 ¥7.67 ¥7.77 ¥7.59 ¥7.64 11 882 614
Jul 04, 2023 ¥7.61 ¥7.70 ¥7.55 ¥7.66 11 443 423
Jul 03, 2023 ¥7.62 ¥7.69 ¥7.56 ¥7.62 12 315 648
Jun 30, 2023 ¥7.60 ¥7.64 ¥7.48 ¥7.57 11 668 065
Jun 29, 2023 ¥7.33 ¥7.60 ¥7.28 ¥7.57 18 714 380
Jun 28, 2023 ¥7.38 ¥7.40 ¥7.15 ¥7.36 10 962 239
Jun 27, 2023 ¥7.24 ¥7.46 ¥7.24 ¥7.41 8 579 840
Jun 26, 2023 ¥7.30 ¥7.42 ¥7.21 ¥7.24 9 246 290
Jun 21, 2023 ¥7.44 ¥7.70 ¥7.35 ¥7.37 12 955 340
Jun 20, 2023 ¥7.68 ¥7.70 ¥7.45 ¥7.45 15 292 315
Jun 19, 2023 ¥7.52 ¥7.66 ¥7.50 ¥7.59 13 513 862
Jun 16, 2023 ¥7.40 ¥7.54 ¥7.35 ¥7.51 13 781 675
Jun 15, 2023 ¥7.31 ¥7.48 ¥7.25 ¥7.40 13 164 399
Jun 14, 2023 ¥7.45 ¥7.48 ¥7.27 ¥7.32 12 786 869
Jun 13, 2023 ¥7.35 ¥7.59 ¥7.31 ¥7.49 13 823 751
Jun 12, 2023 ¥7.23 ¥7.36 ¥7.15 ¥7.33 9 224 096
Jun 09, 2023 ¥7.18 ¥7.29 ¥7.16 ¥7.27 8 138 309
Jun 08, 2023 ¥7.33 ¥7.40 ¥7.18 ¥7.18 12 601 496
Jun 07, 2023 ¥7.50 ¥7.51 ¥7.33 ¥7.35 12 740 734
Jun 06, 2023 ¥7.76 ¥7.78 ¥7.47 ¥7.53 13 667 590
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