Integrated Electronic Systems Lab Co., Ltd. (002339.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:06PM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.80 | 6.92 | 6.04 | 6.92 | 6.92 | 88,667,381 |
| 09 May 2024 | 5.80 | 6.29 | 5.80 | 6.29 | 6.29 | 53,355,494 |
| 08 May 2024 | 5.90 | 5.94 | 5.69 | 5.72 | 5.72 | 23,910,459 |
| 07 May 2024 | 6.03 | 6.04 | 5.86 | 5.93 | 5.93 | 35,846,862 |
| 06 May 2024 | 5.79 | 6.29 | 5.79 | 6.04 | 6.04 | 47,879,689 |
| 30 Apr 2024 | 6.13 | 6.16 | 5.69 | 5.72 | 5.72 | 41,428,889 |
| 29 Apr 2024 | 6.37 | 6.41 | 6.24 | 6.29 | 6.29 | 28,345,137 |
| 26 Apr 2024 | 5.93 | 6.39 | 5.91 | 6.39 | 6.39 | 25,972,557 |
| 25 Apr 2024 | 5.77 | 5.88 | 5.72 | 5.81 | 5.81 | 5,513,990 |
| 24 Apr 2024 | 5.63 | 5.79 | 5.60 | 5.77 | 5.77 | 6,971,337 |
| 23 Apr 2024 | 5.52 | 5.66 | 5.46 | 5.59 | 5.59 | 6,960,820 |
| 22 Apr 2024 | 5.57 | 5.61 | 5.32 | 5.48 | 5.48 | 7,038,790 |
| 19 Apr 2024 | 5.69 | 5.74 | 5.55 | 5.57 | 5.57 | 7,455,550 |
| 18 Apr 2024 | 5.73 | 5.83 | 5.60 | 5.70 | 5.70 | 10,797,380 |
| 17 Apr 2024 | 5.31 | 5.71 | 5.31 | 5.69 | 5.69 | 15,593,911 |
| 16 Apr 2024 | 5.85 | 5.86 | 5.32 | 5.32 | 5.32 | 16,567,151 |
| 15 Apr 2024 | 6.20 | 6.28 | 5.80 | 5.91 | 5.91 | 12,455,530 |
| 12 Apr 2024 | 6.30 | 6.34 | 6.18 | 6.18 | 6.18 | 6,225,952 |
| 11 Apr 2024 | 6.15 | 6.39 | 6.10 | 6.27 | 6.27 | 7,419,854 |
| 10 Apr 2024 | 6.38 | 6.41 | 6.17 | 6.21 | 6.21 | 6,994,308 |
| 09 Apr 2024 | 6.27 | 6.43 | 6.27 | 6.42 | 6.42 | 8,515,910 |
| 08 Apr 2024 | 6.39 | 6.46 | 6.27 | 6.29 | 6.29 | 8,249,035 |
| 03 Apr 2024 | 6.59 | 6.60 | 6.38 | 6.43 | 6.43 | 7,868,190 |
| 02 Apr 2024 | 6.56 | 6.62 | 6.50 | 6.58 | 6.58 | 8,548,440 |
| 01 Apr 2024 | 6.53 | 6.57 | 6.46 | 6.56 | 6.56 | 10,093,230 |
| 29 Mar 2024 | 6.29 | 6.45 | 6.28 | 6.51 | 6.51 | 4,724,300 |
| 28 Mar 2024 | 6.14 | 6.36 | 6.12 | 6.28 | 6.28 | 7,773,964 |
| 27 Mar 2024 | 6.46 | 6.48 | 6.17 | 6.17 | 6.17 | 8,378,590 |
| 26 Mar 2024 | 6.46 | 6.50 | 6.33 | 6.45 | 6.45 | 9,113,480 |
| 25 Mar 2024 | 6.50 | 6.63 | 6.36 | 6.37 | 6.37 | 10,031,787 |
| 22 Mar 2024 | 6.58 | 6.61 | 6.43 | 6.53 | 6.53 | 9,255,071 |
| 21 Mar 2024 | 6.57 | 6.65 | 6.50 | 6.59 | 6.59 | 8,547,921 |
| 20 Mar 2024 | 6.57 | 6.58 | 6.48 | 6.57 | 6.57 | 9,420,586 |
| 19 Mar 2024 | 6.45 | 6.70 | 6.40 | 6.49 | 6.49 | 18,455,268 |
| 18 Mar 2024 | 6.46 | 6.50 | 6.35 | 6.42 | 6.42 | 9,840,748 |
| 15 Mar 2024 | 6.21 | 6.35 | 6.21 | 6.34 | 6.34 | 9,283,915 |
| 14 Mar 2024 | 6.28 | 6.32 | 6.14 | 6.24 | 6.24 | 12,436,742 |
| 13 Mar 2024 | 6.27 | 6.38 | 6.25 | 6.28 | 6.28 | 11,149,994 |
| 12 Mar 2024 | 6.28 | 6.32 | 6.17 | 6.27 | 6.27 | 12,578,530 |
| 11 Mar 2024 | 6.04 | 6.27 | 6.01 | 6.26 | 6.26 | 17,890,444 |
| 08 Mar 2024 | 5.97 | 6.12 | 5.95 | 6.02 | 6.02 | 8,824,064 |
| 07 Mar 2024 | 6.13 | 6.16 | 5.91 | 5.96 | 5.96 | 16,282,900 |
| 06 Mar 2024 | 5.75 | 6.32 | 5.74 | 6.10 | 6.10 | 22,491,948 |
| 05 Mar 2024 | 5.98 | 5.99 | 5.80 | 5.84 | 5.84 | 9,941,340 |
| 04 Mar 2024 | 5.99 | 6.12 | 5.84 | 5.96 | 5.96 | 14,049,918 |
| 01 Mar 2024 | 5.74 | 6.05 | 5.71 | 5.93 | 5.93 | 14,185,538 |
| 29 Feb 2024 | 5.50 | 5.74 | 5.42 | 5.74 | 5.74 | 13,652,787 |
| 28 Feb 2024 | 6.08 | 6.20 | 5.49 | 5.50 | 5.50 | 20,594,009 |
| 27 Feb 2024 | 5.90 | 6.05 | 5.80 | 6.04 | 6.04 | 11,499,825 |
| 26 Feb 2024 | 5.79 | 6.02 | 5.73 | 5.93 | 5.93 | 17,642,843 |
| 23 Feb 2024 | 5.54 | 5.73 | 5.47 | 5.72 | 5.72 | 15,006,768 |
| 22 Feb 2024 | 5.28 | 5.49 | 5.28 | 5.47 | 5.47 | 14,065,190 |
| 21 Feb 2024 | 5.23 | 5.51 | 5.13 | 5.27 | 5.27 | 19,294,603 |
| 20 Feb 2024 | 5.18 | 5.22 | 5.02 | 5.19 | 5.19 | 11,620,649 |
| 19 Feb 2024 | 5.02 | 5.26 | 4.96 | 5.14 | 5.14 | 27,143,838 |
| 08 Feb 2024 | 4.47 | 4.91 | 4.39 | 4.91 | 4.91 | 27,025,689 |
| 07 Feb 2024 | 4.87 | 4.88 | 4.38 | 4.46 | 4.46 | 28,209,103 |
| 06 Feb 2024 | 4.63 | 5.03 | 4.37 | 4.85 | 4.85 | 18,745,878 |
| 05 Feb 2024 | 5.38 | 5.40 | 4.86 | 4.86 | 4.86 | 20,049,568 |
| 02 Feb 2024 | 5.75 | 5.99 | 5.19 | 5.40 | 5.40 | 12,204,130 |
| 01 Feb 2024 | 5.77 | 5.91 | 5.63 | 5.75 | 5.75 | 10,378,589 |
| 31 Jan 2024 | 6.16 | 6.26 | 5.85 | 5.85 | 5.85 | 14,731,562 |
| 30 Jan 2024 | 6.57 | 6.57 | 6.16 | 6.16 | 6.16 | 18,783,410 |
| 29 Jan 2024 | 6.41 | 6.46 | 6.18 | 6.19 | 6.19 | 8,507,160 |
| 26 Jan 2024 | 6.40 | 6.52 | 6.39 | 6.41 | 6.41 | 6,300,490 |
| 25 Jan 2024 | 6.19 | 6.43 | 6.10 | 6.43 | 6.43 | 8,061,565 |
| 24 Jan 2024 | 6.16 | 6.25 | 5.97 | 6.19 | 6.19 | 8,613,941 |
| 23 Jan 2024 | 6.13 | 6.19 | 5.92 | 6.11 | 6.11 | 10,616,511 |
| 22 Jan 2024 | 6.61 | 6.66 | 6.15 | 6.20 | 6.20 | 10,102,910 |
| 19 Jan 2024 | 6.83 | 6.88 | 6.66 | 6.66 | 6.66 | 7,669,448 |
| 18 Jan 2024 | 6.88 | 6.94 | 6.63 | 6.81 | 6.81 | 15,851,009 |
| 17 Jan 2024 | 7.15 | 7.35 | 6.93 | 6.94 | 6.94 | 16,215,500 |
| 16 Jan 2024 | 7.10 | 7.21 | 6.97 | 7.09 | 7.09 | 5,877,980 |
| 15 Jan 2024 | 7.12 | 7.16 | 7.02 | 7.12 | 7.12 | 5,006,812 |
| 12 Jan 2024 | 7.14 | 7.24 | 7.08 | 7.08 | 7.08 | 5,376,830 |
| 11 Jan 2024 | 6.99 | 7.15 | 6.97 | 7.12 | 7.12 | 4,819,664 |
| 10 Jan 2024 | 7.10 | 7.16 | 6.97 | 7.01 | 7.01 | 5,035,591 |
| 09 Jan 2024 | 7.08 | 7.20 | 7.04 | 7.10 | 7.10 | 5,191,841 |
| 08 Jan 2024 | 7.18 | 7.19 | 7.04 | 7.05 | 7.05 | 4,738,090 |
| 05 Jan 2024 | 7.31 | 7.38 | 7.15 | 7.17 | 7.17 | 6,783,350 |
| 04 Jan 2024 | 7.30 | 7.35 | 7.27 | 7.35 | 7.35 | 5,734,664 |
| 03 Jan 2024 | 7.30 | 7.38 | 7.25 | 7.32 | 7.32 | 7,050,953 |
| 02 Jan 2024 | 7.25 | 7.36 | 7.24 | 7.30 | 7.30 | 7,064,600 |
| 29 Dec 2023 | 7.12 | 7.26 | 7.12 | 7.26 | 7.26 | 6,274,425 |
| 28 Dec 2023 | 6.88 | 7.17 | 6.86 | 7.13 | 7.13 | 9,464,840 |
| 27 Dec 2023 | 6.87 | 6.92 | 6.80 | 6.90 | 6.90 | 4,912,000 |
| 26 Dec 2023 | 7.00 | 7.00 | 6.80 | 6.84 | 6.84 | 6,963,942 |
| 25 Dec 2023 | 7.04 | 7.07 | 6.90 | 6.95 | 6.95 | 6,315,508 |
| 22 Dec 2023 | 7.14 | 7.19 | 7.00 | 7.06 | 7.06 | 5,194,587 |
| 21 Dec 2023 | 7.02 | 7.16 | 6.94 | 7.14 | 7.14 | 6,883,130 |
| 20 Dec 2023 | 7.18 | 7.18 | 7.05 | 7.05 | 7.05 | 6,010,715 |
| 19 Dec 2023 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 5,503,100 |
| 18 Dec 2023 | 7.26 | 7.32 | 7.12 | 7.12 | 7.12 | 9,079,370 |
| 15 Dec 2023 | 7.29 | 7.35 | 7.24 | 7.28 | 7.28 | 5,838,900 |
| 14 Dec 2023 | 7.33 | 7.42 | 7.28 | 7.30 | 7.30 | 5,895,550 |
| 13 Dec 2023 | 7.34 | 7.40 | 7.25 | 7.31 | 7.31 | 8,414,400 |
| 12 Dec 2023 | 7.30 | 7.35 | 7.27 | 7.34 | 7.34 | 7,174,068 |
| 11 Dec 2023 | 7.29 | 7.33 | 7.19 | 7.28 | 7.28 | 9,799,767 |
| 08 Dec 2023 | 7.40 | 7.52 | 7.28 | 7.29 | 7.29 | 12,891,690 |
| 07 Dec 2023 | 7.40 | 7.48 | 7.35 | 7.39 | 7.39 | 8,438,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.