Integrated Electronic Systems Lab Co., Ltd. (SHE:002339)
China · Delayed Price · Currency is CNY 7.70
+0.42 (5.77%)
Sep 14, 2026, 3:04 PM CST
SHE:002339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.25 | 8.01 | 7.25 | 7.70 | 7.70 | 5.77% | 46,942,184 |
| Sep 11, 2026 | 7.36 | 7.39 | 7.19 | 7.28 | 7.28 | -1.49% | 8,019,440 |
| Sep 10, 2026 | 7.45 | 7.45 | 7.35 | 7.39 | 7.39 | -1.07% | 5,592,400 |
| Sep 9, 2026 | 7.50 | 7.54 | 7.44 | 7.47 | 7.47 | -0.80% | 7,353,482 |
| Sep 8, 2026 | 7.56 | 7.59 | 7.47 | 7.53 | 7.53 | -0.53% | 10,959,080 |
| Sep 7, 2026 | 7.60 | 7.60 | 7.50 | 7.57 | 7.57 | 0.26% | 6,608,752 |
| Sep 4, 2026 | 7.55 | 7.68 | 7.48 | 7.55 | 7.55 | 0.53% | 10,982,647 |
| Sep 3, 2026 | 7.64 | 7.68 | 7.48 | 7.51 | 7.51 | -1.18% | 9,940,630 |
| Sep 2, 2026 | 7.65 | 7.65 | 7.47 | 7.60 | 7.60 | -0.13% | 9,237,275 |
| Sep 1, 2026 | 7.48 | 7.65 | 7.45 | 7.61 | 7.61 | 1.60% | 12,790,570 |
| Aug 31, 2026 | 7.41 | 7.53 | 7.34 | 7.49 | 7.49 | 0.54% | 11,431,345 |
| Aug 28, 2026 | 7.40 | 7.50 | 7.39 | 7.45 | 7.45 | 0.54% | 12,044,360 |
| Aug 27, 2026 | 7.39 | 7.46 | 7.31 | 7.41 | 7.41 | -0.13% | 6,745,560 |
| Aug 26, 2026 | 7.50 | 7.52 | 7.35 | 7.42 | 7.42 | -0.40% | 12,504,210 |
| Aug 25, 2026 | 7.07 | 7.53 | 7.03 | 7.45 | 7.45 | 5.23% | 23,257,300 |
| Aug 24, 2026 | 7.11 | 7.17 | 6.98 | 7.08 | 7.08 | 0.28% | 7,866,520 |
| Aug 21, 2026 | 7.10 | 7.11 | 6.96 | 7.06 | 7.06 | -0.56% | 7,515,106 |
| Aug 20, 2026 | 6.97 | 7.12 | 6.93 | 7.10 | 7.10 | 2.31% | 8,254,700 |
| Aug 19, 2026 | 7.18 | 7.19 | 6.91 | 6.94 | 6.94 | -3.48% | 10,032,709 |
| Aug 18, 2026 | 7.34 | 7.39 | 7.15 | 7.19 | 7.19 | -2.18% | 9,840,767 |
| Aug 17, 2026 | 7.28 | 7.38 | 7.15 | 7.35 | 7.35 | 1.10% | 11,665,939 |
| Aug 14, 2026 | 7.33 | 7.33 | 7.16 | 7.27 | 7.27 | -0.82% | 12,395,530 |
| Aug 13, 2026 | 7.45 | 7.48 | 7.33 | 7.33 | 7.33 | -1.61% | 12,578,180 |
| Aug 12, 2026 | 7.32 | 7.54 | 7.28 | 7.45 | 7.45 | 1.92% | 18,917,973 |
| Aug 11, 2026 | 7.41 | 7.41 | 7.26 | 7.31 | 7.31 | -1.88% | 12,017,090 |
| Aug 10, 2026 | 7.25 | 7.45 | 7.21 | 7.45 | 7.45 | 3.19% | 16,112,440 |
| Aug 7, 2026 | 7.29 | 7.34 | 7.11 | 7.22 | 7.22 | -1.10% | 12,354,500 |
| Aug 6, 2026 | 7.38 | 7.38 | 7.18 | 7.30 | 7.30 | -1.08% | 13,689,055 |
| Aug 5, 2026 | 7.43 | 7.46 | 7.31 | 7.38 | 7.38 | -0.67% | 18,856,100 |
| Aug 4, 2026 | 7.41 | 7.52 | 7.39 | 7.43 | 7.43 | 0.27% | 21,980,535 |
| Aug 3, 2026 | 7.15 | 7.43 | 7.15 | 7.41 | 7.41 | 3.78% | 25,293,380 |
| 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 |