Integrated Electronic Systems Lab Co., Ltd. (SHE:002339)
China · Delayed Price · Currency is CNY 11.48
+1.04 (9.96%)
At close: Jan 23, 2026
SHE:002339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.40 | 11.48 | 10.32 | 11.48 | 11.48 | 9.96% | 63,217,830 |
| Jan 22, 2026 | 10.67 | 10.83 | 10.38 | 10.44 | 10.44 | -3.42% | 73,711,800 |
| Jan 21, 2026 | 11.12 | 11.43 | 10.53 | 10.81 | 10.81 | -2.44% | 100,446,500 |
| Jan 20, 2026 | 11.50 | 12.39 | 11.00 | 11.08 | 11.08 | -2.81% | 177,371,060 |
| Jan 19, 2026 | 10.77 | 11.40 | 10.68 | 11.40 | 11.40 | 10.04% | 67,083,950 |
| Jan 16, 2026 | 9.82 | 10.36 | 9.58 | 10.36 | 10.36 | 9.98% | 71,177,690 |
| Jan 15, 2026 | 9.41 | 9.51 | 9.27 | 9.42 | 9.42 | -0.84% | 23,083,580 |
| Jan 14, 2026 | 9.60 | 9.77 | 9.35 | 9.50 | 9.50 | -1.25% | 42,844,090 |
| Jan 13, 2026 | 9.76 | 9.88 | 9.47 | 9.62 | 9.62 | -1.94% | 44,300,250 |
| Jan 12, 2026 | 9.64 | 9.94 | 9.51 | 9.81 | 9.81 | 1.66% | 44,437,632 |
| Jan 9, 2026 | 9.60 | 9.78 | 9.50 | 9.65 | 9.65 | 0.42% | 33,272,890 |
| Jan 8, 2026 | 9.70 | 9.73 | 9.44 | 9.61 | 9.61 | -0.41% | 38,789,650 |
| Jan 7, 2026 | 9.32 | 9.79 | 9.23 | 9.65 | 9.65 | 3.32% | 57,526,340 |
| Jan 6, 2026 | 9.02 | 9.45 | 8.97 | 9.34 | 9.34 | 2.64% | 42,904,960 |
| Jan 5, 2026 | 8.90 | 9.46 | 8.90 | 9.10 | 9.10 | 3.17% | 32,444,770 |
| Dec 31, 2025 | 9.14 | 9.17 | 8.76 | 8.82 | 8.82 | -2.86% | 32,015,820 |
| Dec 30, 2025 | 9.28 | 9.29 | 9.05 | 9.08 | 9.08 | -2.78% | 34,867,710 |
| Dec 29, 2025 | 9.08 | 9.79 | 9.00 | 9.34 | 9.34 | 2.52% | 48,640,500 |
| Dec 26, 2025 | 9.12 | 9.30 | 9.01 | 9.11 | 9.11 | -0.55% | 35,869,630 |
| Dec 25, 2025 | 9.21 | 9.25 | 9.08 | 9.16 | 9.16 | -1.51% | 38,966,620 |
| Dec 24, 2025 | 9.27 | 9.48 | 9.12 | 9.30 | 9.30 | 0.32% | 49,452,444 |
| Dec 23, 2025 | 9.40 | 9.48 | 9.18 | 9.27 | 9.27 | -3.34% | 73,803,510 |
| Dec 22, 2025 | 9.25 | 9.94 | 9.02 | 9.59 | 9.59 | 6.08% | 127,425,300 |
| Dec 19, 2025 | 8.60 | 9.46 | 8.60 | 9.04 | 9.04 | 5.12% | 71,268,480 |
| Dec 18, 2025 | 8.68 | 8.73 | 8.52 | 8.60 | 8.60 | -2.27% | 27,289,940 |
| Dec 17, 2025 | 8.90 | 9.00 | 8.63 | 8.80 | 8.80 | -1.46% | 36,626,270 |
| Dec 16, 2025 | 8.75 | 9.04 | 8.74 | 8.93 | 8.93 | 0.34% | 46,632,240 |
| Dec 15, 2025 | 8.87 | 9.09 | 8.79 | 8.90 | 8.90 | 0.34% | 54,847,700 |
| Dec 12, 2025 | 8.51 | 9.09 | 8.51 | 8.87 | 8.87 | 2.31% | 71,103,900 |
| Dec 11, 2025 | 8.61 | 8.98 | 8.57 | 8.67 | 8.67 | 0.12% | 58,551,400 |
| Dec 10, 2025 | 8.95 | 9.03 | 8.56 | 8.66 | 8.66 | -4.20% | 77,876,610 |
| Dec 9, 2025 | 8.32 | 9.04 | 8.29 | 9.04 | 9.04 | 9.98% | 45,902,840 |
| Dec 8, 2025 | 8.08 | 8.30 | 8.05 | 8.22 | 8.22 | 1.86% | 12,607,770 |
| Dec 5, 2025 | 7.88 | 8.08 | 7.80 | 8.07 | 8.07 | 2.54% | 9,625,331 |
| Dec 4, 2025 | 7.95 | 7.95 | 7.77 | 7.87 | 7.87 | -1.01% | 6,960,169 |
| Dec 3, 2025 | 8.02 | 8.02 | 7.88 | 7.95 | 7.95 | -0.25% | 6,999,351 |
| Dec 2, 2025 | 7.95 | 7.99 | 7.83 | 7.97 | 7.97 | 0.25% | 7,936,025 |
| Dec 1, 2025 | 7.94 | 8.04 | 7.92 | 7.95 | 7.95 | -0.13% | 9,097,843 |
| Nov 28, 2025 | 7.76 | 7.97 | 7.71 | 7.96 | 7.96 | 2.45% | 9,553,110 |
| Nov 27, 2025 | 7.72 | 7.88 | 7.60 | 7.77 | 7.77 | 0.65% | 13,569,980 |
| Nov 26, 2025 | 7.81 | 7.92 | 7.68 | 7.72 | 7.72 | -1.53% | 9,757,040 |
| Nov 25, 2025 | 7.77 | 7.96 | 7.72 | 7.84 | 7.84 | 1.42% | 9,852,290 |
| Nov 24, 2025 | 7.60 | 7.75 | 7.53 | 7.73 | 7.73 | 2.93% | 13,931,980 |
| Nov 21, 2025 | 8.01 | 8.12 | 7.51 | 7.51 | 7.51 | -6.94% | 21,671,530 |
| Nov 20, 2025 | 8.24 | 8.30 | 8.02 | 8.07 | 8.07 | -1.94% | 11,330,870 |
| Nov 19, 2025 | 8.48 | 8.59 | 8.22 | 8.23 | 8.23 | -2.83% | 13,420,190 |
| Nov 18, 2025 | 8.64 | 8.64 | 8.42 | 8.47 | 8.47 | -1.97% | 9,962,020 |
| Nov 17, 2025 | 8.61 | 8.68 | 8.57 | 8.64 | 8.64 | -0.58% | 10,495,400 |
| Nov 14, 2025 | 8.79 | 8.86 | 8.67 | 8.69 | 8.69 | -1.14% | 12,672,090 |
| Nov 13, 2025 | 8.76 | 8.86 | 8.64 | 8.79 | 8.79 | -0.11% | 16,055,660 |