Integrated Electronic Systems Lab Co., Ltd. (SHE:002339)
China · Delayed Price · Currency is CNY 6.70
-0.19 (-2.76%)
Oct 27, 2026, 3:04 PM CST
SHE:002339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.81 | 6.99 | 6.70 | 6.70 | 6.70 | -2.76% | 10,240,268 |
| Oct 26, 2026 | 7.06 | 7.10 | 6.87 | 6.89 | 6.89 | -2.68% | 10,105,430 |
| Oct 23, 2026 | 6.81 | 7.08 | 6.63 | 7.08 | 7.08 | 2.46% | 18,070,409 |
| Oct 22, 2026 | 7.01 | 7.11 | 6.91 | 6.91 | 6.91 | -1.57% | 13,039,722 |
| Oct 21, 2026 | 6.99 | 7.10 | 6.93 | 7.02 | 7.02 | 1.30% | 11,464,498 |
| Oct 20, 2026 | 6.90 | 6.99 | 6.84 | 6.93 | 6.93 | 0.14% | 8,889,293 |
| Oct 19, 2026 | 6.85 | 6.95 | 6.73 | 6.92 | 6.92 | 0.87% | 11,130,560 |
| Oct 16, 2026 | 6.86 | 7.00 | 6.81 | 6.86 | 6.86 | 1.03% | 14,729,275 |
| Oct 15, 2026 | 6.83 | 6.93 | 6.70 | 6.79 | 6.79 | -2.72% | 14,834,020 |
| Oct 14, 2026 | 7.29 | 7.30 | 6.96 | 6.98 | 6.98 | -4.77% | 20,254,020 |
| Oct 13, 2026 | 7.18 | 7.37 | 7.04 | 7.33 | 7.33 | 1.38% | 20,012,960 |
| Oct 12, 2026 | 7.20 | 7.33 | 7.18 | 7.23 | 7.23 | -0.28% | 13,873,540 |
| Oct 9, 2026 | 7.19 | 7.26 | 6.93 | 7.25 | 7.25 | 0.28% | 19,110,670 |
| Oct 8, 2026 | 7.14 | 7.52 | 7.11 | 7.23 | 7.23 | 1.12% | 22,283,953 |
| Sep 30, 2026 | 7.12 | 7.31 | 7.09 | 7.15 | 7.15 | 1.27% | 18,822,199 |
| Sep 29, 2026 | 6.99 | 7.12 | 6.94 | 7.06 | 7.06 | 0.43% | 14,372,657 |
| Sep 28, 2026 | 7.44 | 7.47 | 7.00 | 7.03 | 7.03 | -6.89% | 26,179,661 |
| Sep 24, 2026 | 7.42 | 7.59 | 7.30 | 7.55 | 7.55 | 0.80% | 30,686,811 |
| Sep 23, 2026 | 7.77 | 7.80 | 7.41 | 7.49 | 7.49 | -3.97% | 37,303,179 |
| Sep 22, 2026 | 7.99 | 7.99 | 7.75 | 7.80 | 7.80 | -2.38% | 35,760,405 |
| Sep 21, 2026 | 8.00 | 8.01 | 7.89 | 7.99 | 7.99 | -0.62% | 44,160,249 |
| Sep 18, 2026 | 8.44 | 8.45 | 7.96 | 8.04 | 8.04 | -2.31% | 75,975,465 |
| Sep 17, 2026 | 7.65 | 8.23 | 7.41 | 8.23 | 8.23 | 10.03% | 55,755,440 |
| Sep 16, 2026 | 7.51 | 7.60 | 7.34 | 7.48 | 7.48 | -0.13% | 20,427,193 |
| Sep 15, 2026 | 7.67 | 7.72 | 7.46 | 7.49 | 7.49 | -2.73% | 28,581,720 |
| 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 |