Integrated Electronic Systems Lab Co., Ltd. (SHE:002339)
China · Delayed Price · Currency is CNY 7.94
+0.14 (1.79%)
Aug 1, 2025, 3:04 PM CST
SHE:002339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.84 | 7.94 | 7.76 | 7.94 | 7.94 | 1.79% | 11,682,201 |
| Jul 31, 2025 | 7.85 | 7.96 | 7.77 | 7.80 | 7.80 | -1.27% | 13,969,914 |
| Jul 30, 2025 | 8.08 | 8.08 | 7.83 | 7.90 | 7.90 | -2.11% | 14,406,680 |
| Jul 29, 2025 | 8.14 | 8.16 | 7.96 | 8.07 | 8.07 | -0.86% | 17,164,800 |
| Jul 28, 2025 | 8.16 | 8.20 | 8.12 | 8.14 | 8.14 | -0.37% | 11,637,320 |
| Jul 25, 2025 | 8.35 | 8.37 | 8.16 | 8.17 | 8.17 | -1.92% | 15,960,066 |
| Jul 24, 2025 | 8.15 | 8.40 | 8.12 | 8.33 | 8.33 | 2.08% | 21,474,510 |
| Jul 23, 2025 | 8.40 | 8.43 | 8.14 | 8.16 | 8.16 | -2.51% | 19,401,314 |
| Jul 22, 2025 | 8.41 | 8.41 | 8.23 | 8.37 | 8.37 | 0.24% | 22,871,154 |
| Jul 21, 2025 | 8.21 | 8.40 | 8.20 | 8.35 | 8.35 | 2.83% | 29,769,861 |
| Jul 18, 2025 | 8.10 | 8.16 | 8.03 | 8.12 | 8.12 | 0.50% | 15,915,103 |
| Jul 17, 2025 | 8.13 | 8.15 | 8.06 | 8.08 | 8.08 | -0.37% | 12,489,700 |
| Jul 16, 2025 | 8.13 | 8.18 | 8.08 | 8.11 | 8.11 | -0.25% | 14,624,050 |
| Jul 15, 2025 | 8.26 | 8.29 | 8.05 | 8.13 | 8.13 | -2.63% | 26,812,230 |
| Jul 14, 2025 | 8.21 | 8.45 | 8.17 | 8.35 | 8.35 | 1.83% | 29,481,780 |
| Jul 11, 2025 | 8.26 | 8.29 | 8.08 | 8.20 | 8.20 | -0.97% | 22,801,661 |
| Jul 10, 2025 | 8.25 | 8.34 | 8.19 | 8.28 | 8.28 | 0.36% | 22,712,560 |
| Jul 9, 2025 | 8.29 | 8.40 | 8.21 | 8.25 | 8.25 | -0.36% | 30,089,440 |
| Jul 8, 2025 | 8.31 | 8.37 | 8.16 | 8.28 | 8.28 | -0.36% | 42,387,315 |
| Jul 7, 2025 | 7.84 | 8.42 | 7.82 | 8.31 | 8.31 | 5.86% | 56,054,148 |
| Jul 4, 2025 | 7.98 | 8.01 | 7.82 | 7.85 | 7.85 | -2.00% | 20,223,170 |
| Jul 3, 2025 | 7.94 | 8.04 | 7.88 | 8.01 | 8.01 | 1.01% | 24,516,912 |
| Jul 2, 2025 | 7.90 | 7.99 | 7.83 | 7.93 | 7.93 | 0.13% | 18,833,080 |
| Jul 1, 2025 | 7.90 | 7.95 | 7.81 | 7.92 | 7.92 | - | 18,130,820 |
| Jun 30, 2025 | 7.92 | 7.98 | 7.83 | 7.92 | 7.92 | - | 22,603,490 |
| Jun 27, 2025 | 7.76 | 7.99 | 7.74 | 7.92 | 7.92 | 2.33% | 30,081,930 |
| Jun 26, 2025 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | -0.77% | 20,143,440 |
| Jun 25, 2025 | 7.70 | 7.83 | 7.65 | 7.80 | 7.80 | 0.91% | 26,033,170 |
| Jun 24, 2025 | 7.50 | 7.82 | 7.46 | 7.73 | 7.73 | 3.07% | 26,665,500 |
| Jun 23, 2025 | 7.31 | 7.50 | 7.28 | 7.50 | 7.50 | 1.49% | 18,240,470 |
| Jun 20, 2025 | 7.47 | 7.59 | 7.39 | 7.39 | 7.39 | -1.07% | 17,945,340 |
| Jun 19, 2025 | 7.65 | 7.68 | 7.43 | 7.47 | 7.47 | -2.73% | 25,933,310 |
| Jun 18, 2025 | 7.70 | 7.80 | 7.61 | 7.68 | 7.68 | -0.65% | 22,969,181 |
| Jun 17, 2025 | 7.97 | 8.00 | 7.65 | 7.73 | 7.73 | -1.78% | 33,444,082 |
| Jun 16, 2025 | 7.84 | 8.16 | 7.75 | 7.87 | 7.87 | 2.21% | 37,538,492 |
| Jun 13, 2025 | 8.00 | 8.04 | 7.69 | 7.70 | 7.70 | -4.58% | 47,226,212 |
| Jun 12, 2025 | 7.97 | 8.20 | 7.90 | 8.07 | 8.07 | -1.47% | 60,677,099 |
| Jun 11, 2025 | 7.85 | 8.80 | 7.72 | 8.19 | 8.19 | 2.37% | 102,209,208 |
| Jun 10, 2025 | 7.75 | 8.08 | 7.67 | 8.00 | 8.00 | 2.56% | 82,813,379 |
| Jun 9, 2025 | 7.66 | 7.84 | 7.45 | 7.80 | 7.78 | 1.69% | 62,869,913 |
| Jun 6, 2025 | 7.86 | 8.35 | 7.61 | 7.67 | 7.65 | -0.90% | 105,815,737 |
| Jun 5, 2025 | 7.25 | 7.74 | 7.25 | 7.74 | 7.72 | 9.94% | 36,895,241 |
| Jun 4, 2025 | 6.98 | 7.10 | 6.98 | 7.04 | 7.02 | 0.86% | 6,666,080 |
| Jun 3, 2025 | 6.94 | 7.03 | 6.90 | 6.98 | 6.96 | 0.14% | 7,933,560 |
| May 30, 2025 | 7.17 | 7.20 | 6.94 | 6.97 | 6.95 | -3.19% | 15,158,800 |
| May 29, 2025 | 7.08 | 7.21 | 7.05 | 7.20 | 7.18 | 2.13% | 12,122,980 |
| May 28, 2025 | 7.11 | 7.15 | 7.00 | 7.05 | 7.03 | -0.84% | 7,265,583 |
| May 27, 2025 | 7.03 | 7.13 | 7.00 | 7.11 | 7.09 | 0.71% | 8,797,500 |
| May 26, 2025 | 6.97 | 7.09 | 6.97 | 7.06 | 7.04 | 1.15% | 7,100,220 |
| May 23, 2025 | 7.08 | 7.18 | 6.97 | 6.98 | 6.96 | -1.83% | 10,044,300 |