Integrated Electronic Systems Lab Co., Ltd. (SHE:002339)
China · Delayed Price · Currency is CNY 7.14
+0.08 (1.13%)
Jul 31, 2026, 3:04 PM CST
SHE:002339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.05 | 7.17 | 7.03 | 7.14 | 7.14 | 1.13% | 17,126,453 |
| Jul 30, 2026 | 7.11 | 7.33 | 7.03 | 7.06 | 7.06 | -1.53% | 22,406,490 |
| Jul 29, 2026 | 7.09 | 7.25 | 7.03 | 7.17 | 7.17 | 1.13% | 25,606,011 |
| Jul 28, 2026 | 6.95 | 7.13 | 6.89 | 7.09 | 7.09 | 1.14% | 27,484,451 |
| Jul 27, 2026 | 6.78 | 7.03 | 6.74 | 7.01 | 7.01 | 2.64% | 30,691,245 |
| Jul 24, 2026 | 7.15 | 7.25 | 6.81 | 6.83 | 6.83 | -2.98% | 45,203,311 |
| Jul 23, 2026 | 6.43 | 7.04 | 6.40 | 7.04 | 7.04 | 10.00% | 44,734,839 |
| Jul 22, 2026 | 6.50 | 6.53 | 6.36 | 6.40 | 6.40 | -1.39% | 9,902,492 |
| Jul 21, 2026 | 6.44 | 6.53 | 6.18 | 6.49 | 6.49 | 0.78% | 19,985,458 |
| Jul 20, 2026 | 6.48 | 6.69 | 6.34 | 6.44 | 6.44 | -0.77% | 17,117,489 |
| Jul 17, 2026 | 6.63 | 6.70 | 6.42 | 6.49 | 6.49 | -1.52% | 14,968,860 |
| Jul 16, 2026 | 6.50 | 6.77 | 6.44 | 6.59 | 6.59 | 0.92% | 12,999,640 |
| Jul 15, 2026 | 6.50 | 6.72 | 6.43 | 6.53 | 6.53 | 0.31% | 11,133,990 |
| Jul 14, 2026 | 6.33 | 6.52 | 6.26 | 6.51 | 6.51 | 2.04% | 10,856,500 |
| Jul 13, 2026 | 6.72 | 6.72 | 6.36 | 6.38 | 6.38 | -4.78% | 12,016,630 |
| Jul 10, 2026 | 6.63 | 6.87 | 6.52 | 6.70 | 6.70 | 1.06% | 13,519,728 |
| Jul 9, 2026 | 6.55 | 6.64 | 6.34 | 6.63 | 6.63 | 1.07% | 11,274,350 |
| Jul 8, 2026 | 6.64 | 6.66 | 6.48 | 6.56 | 6.56 | -1.20% | 9,601,209 |
| Jul 7, 2026 | 6.82 | 6.88 | 6.60 | 6.64 | 6.64 | -2.50% | 10,698,363 |
| Jul 6, 2026 | 7.11 | 7.23 | 6.80 | 6.81 | 6.81 | -4.22% | 14,879,536 |
| Jul 3, 2026 | 6.95 | 7.20 | 6.90 | 7.11 | 7.11 | 2.30% | 14,511,490 |
| Jul 2, 2026 | 6.99 | 7.20 | 6.93 | 6.95 | 6.95 | -0.71% | 16,504,425 |
| Jul 1, 2026 | 6.87 | 7.12 | 6.82 | 7.00 | 7.00 | 1.01% | 13,804,890 |
| Jun 30, 2026 | 6.88 | 6.95 | 6.75 | 6.93 | 6.93 | 0.43% | 10,831,608 |
| Jun 29, 2026 | 6.82 | 6.96 | 6.66 | 6.90 | 6.90 | 0.44% | 15,559,470 |
| Jun 26, 2026 | 7.10 | 7.20 | 6.87 | 6.87 | 6.87 | -3.24% | 13,274,570 |
| Jun 25, 2026 | 7.31 | 7.32 | 7.06 | 7.10 | 7.10 | -2.74% | 13,306,260 |
| Jun 24, 2026 | 7.53 | 7.53 | 7.18 | 7.30 | 7.30 | -3.44% | 12,383,140 |
| Jun 23, 2026 | 7.64 | 7.75 | 7.51 | 7.56 | 7.56 | -1.05% | 11,550,880 |
| Jun 22, 2026 | 7.46 | 7.64 | 7.26 | 7.64 | 7.64 | 2.55% | 16,664,910 |
| Jun 18, 2026 | 7.59 | 7.63 | 7.42 | 7.45 | 7.45 | -2.36% | 12,182,890 |
| Jun 17, 2026 | 7.94 | 7.98 | 7.58 | 7.63 | 7.63 | -4.15% | 13,737,810 |
| Jun 16, 2026 | 7.90 | 8.03 | 7.75 | 7.96 | 7.96 | 0.89% | 11,552,870 |
| Jun 15, 2026 | 7.70 | 8.06 | 7.70 | 7.89 | 7.89 | 3.27% | 14,251,090 |
| Jun 12, 2026 | 7.65 | 7.75 | 7.52 | 7.64 | 7.64 | 1.19% | 13,799,000 |
| Jun 11, 2026 | 7.70 | 7.72 | 7.49 | 7.55 | 7.55 | -1.44% | 11,255,090 |
| Jun 10, 2026 | 7.86 | 7.89 | 7.57 | 7.66 | 7.66 | -3.28% | 14,064,480 |
| Jun 9, 2026 | 7.98 | 8.07 | 7.83 | 7.92 | 7.92 | 0.25% | 11,023,970 |
| Jun 8, 2026 | 8.06 | 8.21 | 7.79 | 7.90 | 7.90 | -4.47% | 14,467,125 |
| Jun 5, 2026 | 8.31 | 8.43 | 8.05 | 8.27 | 8.27 | -0.48% | 14,930,164 |
| Jun 4, 2026 | 8.36 | 8.43 | 8.25 | 8.33 | 8.31 | -1.30% | 10,512,841 |
| Jun 3, 2026 | 8.43 | 8.59 | 8.35 | 8.44 | 8.42 | -0.82% | 11,628,040 |
| Jun 2, 2026 | 8.72 | 8.76 | 8.29 | 8.51 | 8.49 | -2.85% | 13,589,860 |
| Jun 1, 2026 | 8.70 | 8.90 | 8.61 | 8.76 | 8.74 | 0.92% | 11,198,940 |
| May 29, 2026 | 9.00 | 9.01 | 8.60 | 8.68 | 8.66 | -3.66% | 14,296,760 |
| May 28, 2026 | 8.80 | 9.04 | 8.75 | 9.01 | 8.99 | 2.74% | 13,249,110 |
| May 27, 2026 | 8.88 | 9.07 | 8.71 | 8.77 | 8.75 | -2.23% | 12,171,320 |
| May 26, 2026 | 9.17 | 9.18 | 8.87 | 8.97 | 8.95 | -2.71% | 15,979,860 |
| May 25, 2026 | 9.24 | 9.58 | 9.20 | 9.22 | 9.20 | -0.11% | 15,675,590 |
| May 22, 2026 | 8.98 | 9.28 | 8.92 | 9.23 | 9.21 | 2.90% | 14,673,330 |