IEIT SYSTEMS Co., Ltd.Class A 000977
SZSE · China · Electronic Technology
CNY 65.93-1.25 (-1.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 65.93 | -1.86% | CNY 67.53 | CNY 67.89 | CNY 65.90 | 33.18M |
| 2026-09-29 | CNY 67.18 | +0.19% | CNY 66.92 | CNY 68.10 | CNY 66.66 | 28.17M |
| 2026-09-28 | CNY 67.05 | -4.08% | CNY 69.49 | CNY 69.50 | CNY 66.80 | 43.62M |
| 2026-09-24 | CNY 69.90 | -1.92% | CNY 70.85 | CNY 71.38 | CNY 69.90 | 29.38M |
| 2026-09-23 | CNY 71.27 | -1.22% | CNY 71.86 | CNY 72.19 | CNY 70.90 | 38.14M |
| 2026-09-22 | CNY 72.15 | +0.42% | CNY 73.00 | CNY 73.46 | CNY 71.82 | 56.68M |
| 2026-09-21 | CNY 71.85 | -0.04% | CNY 72.01 | CNY 72.49 | CNY 71.25 | 46.51M |
| 2026-09-18 | CNY 71.88 | +2.97% | CNY 71.00 | CNY 72.19 | CNY 69.93 | 68.20M |
| 2026-09-17 | CNY 69.81 | -1.88% | CNY 70.46 | CNY 71.25 | CNY 69.52 | 50.43M |
| 2026-09-16 | CNY 71.15 | +3.48% | CNY 68.76 | CNY 72.00 | CNY 68.65 | 70.01M |
| 2026-09-15 | CNY 68.76 | -0.09% | CNY 68.42 | CNY 69.50 | CNY 68.21 | 40.72M |
| 2026-09-14 | CNY 68.82 | -2.44% | CNY 68.95 | CNY 69.86 | CNY 67.60 | 54.49M |
| 2026-09-11 | CNY 70.54 | +0.16% | CNY 69.01 | CNY 70.73 | CNY 68.09 | 70.98M |
| 2026-09-10 | CNY 70.43 | -1.33% | CNY 70.51 | CNY 72.08 | CNY 70.27 | 53.03M |
| 2026-09-09 | CNY 71.38 | -1.30% | CNY 72.48 | CNY 72.80 | CNY 70.88 | 70.66M |
| 2026-09-08 | CNY 72.32 | -3.24% | CNY 74.88 | CNY 74.89 | CNY 72.16 | 105.93M |
| 2026-09-07 | CNY 74.74 | -3.83% | CNY 75.50 | CNY 75.80 | CNY 72.30 | 148.00M |
| 2026-09-04 | CNY 77.72 | -9.99% | CNY 87.25 | CNY 87.47 | CNY 77.72 | 170.89M |
| 2026-09-03 | CNY 86.35 | +0.77% | CNY 87.87 | CNY 89.18 | CNY 84.92 | 111.37M |
| 2026-09-02 | CNY 85.69 | +0.11% | CNY 85.64 | CNY 87.50 | CNY 84.80 | 82.39M |
| 2026-09-01 | CNY 85.60 | +0.49% | CNY 85.90 | CNY 87.14 | CNY 85.18 | 109.74M |
| 2026-08-31 | CNY 85.18 | +9.99% | CNY 76.38 | CNY 85.18 | CNY 76.37 | 116.67M |
| 2026-08-28 | CNY 77.44 | -1.06% | CNY 78.00 | CNY 79.68 | CNY 77.23 | 51.19M |
| 2026-08-27 | CNY 78.27 | +6.07% | CNY 75.30 | CNY 78.30 | CNY 74.79 | 65.69M |
| 2026-08-26 | CNY 73.79 | -0.43% | CNY 74.25 | CNY 75.12 | CNY 73.40 | 33.84M |
| 2026-08-25 | CNY 74.11 | +1.22% | CNY 71.43 | CNY 74.99 | CNY 71.42 | 40.09M |
| 2026-08-24 | CNY 73.22 | -4.10% | CNY 76.74 | CNY 76.76 | CNY 71.42 | 60.59M |
| 2026-08-21 | CNY 76.35 | +1.69% | CNY 75.49 | CNY 76.69 | CNY 74.25 | 52.18M |
| 2026-08-20 | CNY 75.08 | +3.03% | CNY 73.51 | CNY 75.63 | CNY 72.50 | 66.89M |
| 2026-08-19 | CNY 72.87 | -10.00% | CNY 78.50 | CNY 78.50 | CNY 72.87 | 99.01M |
| 2026-08-18 | CNY 80.97 | +0.36% | CNY 80.01 | CNY 81.87 | CNY 77.80 | 89.51M |
| 2026-08-17 | CNY 80.68 | +2.39% | CNY 78.82 | CNY 80.68 | CNY 77.61 | 85.04M |
| 2026-08-14 | CNY 78.80 | -0.83% | CNY 79.60 | CNY 81.16 | CNY 77.29 | 93.79M |
| 2026-08-13 | CNY 79.46 | +5.92% | CNY 77.01 | CNY 82.52 | CNY 77.01 | 150.57M |
| 2026-08-12 | CNY 75.02 | -0.12% | CNY 75.79 | CNY 75.98 | CNY 74.06 | 53.89M |
| 2026-08-11 | CNY 75.11 | -2.07% | CNY 76.70 | CNY 77.20 | CNY 75.01 | 53.89M |
| 2026-08-10 | CNY 76.70 | -1.65% | CNY 78.02 | CNY 78.13 | CNY 75.38 | 60.21M |
| 2026-08-07 | CNY 77.99 | +1.56% | CNY 76.41 | CNY 79.30 | CNY 75.05 | 93.38M |
| 2026-08-06 | CNY 76.79 | -0.53% | CNY 75.68 | CNY 77.99 | CNY 75.11 | 88.18M |
| 2026-08-05 | CNY 77.20 | +4.13% | CNY 73.30 | CNY 79.37 | CNY 73.30 | 112.12M |
| 2026-08-04 | CNY 74.14 | +3.46% | CNY 73.03 | CNY 74.74 | CNY 71.54 | 88.15M |
| 2026-08-03 | CNY 71.66 | -0.21% | CNY 71.82 | CNY 75.80 | CNY 71.09 | 75.46M |
| 2026-07-31 | CNY 71.81 | +3.95% | CNY 73.98 | CNY 74.98 | CNY 71.26 | 90.17M |
| 2026-07-30 | CNY 69.08 | -7.82% | CNY 73.31 | CNY 74.90 | CNY 68.18 | 91.62M |
| 2026-07-29 | CNY 74.94 | -6.15% | CNY 79.90 | CNY 80.23 | CNY 72.33 | 105.33M |
| 2026-07-28 | CNY 79.85 | -6.06% | CNY 82.50 | CNY 83.60 | CNY 79.00 | 94.68M |
| 2026-07-27 | CNY 85.00 | -0.36% | CNY 86.00 | CNY 87.43 | CNY 81.37 | 84.02M |
| 2026-07-24 | CNY 85.31 | -3.01% | CNY 87.00 | CNY 89.33 | CNY 84.71 | 96.04M |
| 2026-07-23 | CNY 87.96 | -2.77% | CNY 93.00 | CNY 96.37 | CNY 87.36 | 159.33M |
| 2026-07-22 | CNY 90.47 | +2.04% | CNY 87.70 | CNY 96.00 | CNY 87.15 | 190.73M |
| 2026-07-21 | CNY 88.66 | +9.07% | CNY 81.30 | CNY 89.08 | CNY 76.00 | 185.91M |
| 2026-07-20 | CNY 81.29 | +5.03% | CNY 82.02 | CNY 85.14 | CNY 78.52 | 171.31M |
| 2026-07-17 | CNY 77.40 | -8.94% | CNY 85.01 | CNY 85.88 | CNY 76.50 | 152.23M |
| 2026-07-16 | CNY 85.00 | +0.35% | CNY 81.30 | CNY 88.58 | CNY 81.30 | 148.02M |
| 2026-07-15 | CNY 84.70 | -0.29% | CNY 85.06 | CNY 88.86 | CNY 84.00 | 147.82M |
| 2026-07-14 | CNY 84.95 | -0.63% | CNY 88.00 | CNY 88.38 | CNY 77.21 | 177.13M |
| 2026-07-13 | CNY 85.49 | -4.50% | CNY 91.00 | CNY 92.21 | CNY 83.80 | 168.59M |
| 2026-07-10 | CNY 89.52 | +4.11% | CNY 92.00 | CNY 94.38 | CNY 89.00 | 284.17M |
| 2026-07-09 | CNY 85.99 | +10.00% | CNY 83.00 | CNY 85.99 | CNY 82.03 | 218.18M |
| 2026-07-08 | CNY 78.17 | +10.01% | CNY 78.17 | CNY 78.17 | CNY 78.17 | 40.85M |
| 2026-07-07 | CNY 71.06 | +1.94% | CNY 69.01 | CNY 73.23 | CNY 68.70 | 103.13M |
| 2026-07-06 | CNY 69.71 | +5.06% | CNY 66.40 | CNY 70.76 | CNY 64.00 | 116.02M |
| 2026-07-03 | CNY 66.35 | +4.01% | CNY 63.79 | CNY 69.21 | CNY 63.79 | 98.84M |
| 2026-07-02 | CNY 63.79 | -5.16% | CNY 65.00 | CNY 66.98 | CNY 63.50 | 72.51M |
| 2026-07-01 | CNY 67.26 | -3.91% | CNY 70.23 | CNY 71.87 | CNY 66.68 | 96.60M |
| 2026-06-30 | CNY 70.00 | +6.35% | CNY 65.21 | CNY 70.68 | CNY 64.83 | 111.82M |
| 2026-06-29 | CNY 65.82 | +3.02% | CNY 63.89 | CNY 68.00 | CNY 63.47 | 81.14M |
| 2026-06-26 | CNY 63.89 | -6.83% | CNY 67.00 | CNY 67.20 | CNY 63.66 | 80.75M |
| 2026-06-25 | CNY 68.57 | +5.82% | CNY 64.99 | CNY 69.08 | CNY 63.75 | 110.49M |
| 2026-06-24 | CNY 64.80 | +1.25% | CNY 63.74 | CNY 65.17 | CNY 62.72 | 54.97M |
| 2026-06-23 | CNY 64.00 | -3.32% | CNY 66.49 | CNY 67.39 | CNY 63.61 | 59.73M |
| 2026-06-22 | CNY 66.20 | +0.82% | CNY 66.01 | CNY 66.66 | CNY 63.41 | 68.91M |
| 2026-06-18 | CNY 65.66 | +1.80% | CNY 64.02 | CNY 66.85 | CNY 64.01 | 69.55M |
| 2026-06-17 | CNY 64.50 | +3.53% | CNY 61.61 | CNY 65.13 | CNY 61.50 | 68.22M |
| 2026-06-16 | CNY 62.30 | -1.25% | CNY 63.00 | CNY 63.03 | CNY 61.55 | 52.07M |
| 2026-06-15 | CNY 63.09 | +9.04% | CNY 58.50 | CNY 63.59 | CNY 58.49 | 95.95M |
| 2026-06-12 | CNY 57.86 | +0.03% | CNY 58.80 | CNY 59.23 | CNY 57.73 | 43.80M |
| 2026-06-11 | CNY 57.84 | -2.61% | CNY 58.98 | CNY 59.43 | CNY 57.15 | 44.10M |
| 2026-06-10 | CNY 59.39 | -0.12% | CNY 58.88 | CNY 62.13 | CNY 58.66 | 65.77M |
| 2026-06-09 | CNY 59.46 | +2.71% | CNY 58.79 | CNY 59.50 | CNY 57.91 | 44.81M |
| 2026-06-08 | CNY 57.89 | -6.84% | CNY 60.00 | CNY 60.70 | CNY 57.40 | 72.90M |
| 2026-06-05 | CNY 62.14 | -1.93% | CNY 62.75 | CNY 65.10 | CNY 61.03 | 71.70M |
| 2026-06-04 | CNY 63.36 | -1.34% | CNY 63.01 | CNY 64.10 | CNY 62.08 | 52.19M |
| 2026-06-03 | CNY 64.22 | -1.20% | CNY 63.80 | CNY 67.37 | CNY 63.52 | 92.46M |
| 2026-06-02 | CNY 65.00 | +1.34% | CNY 64.96 | CNY 65.97 | CNY 63.50 | 76.70M |
| 2026-06-01 | CNY 64.14 | -0.76% | CNY 66.71 | CNY 67.48 | CNY 63.86 | 101.76M |
| 2026-05-29 | CNY 64.63 | -2.68% | CNY 71.00 | CNY 72.03 | CNY 64.00 | 121.24M |
| 2026-05-28 | CNY 66.41 | +2.93% | CNY 64.30 | CNY 66.66 | CNY 63.07 | 61.88M |
| 2026-05-27 | CNY 64.52 | -4.13% | CNY 66.94 | CNY 67.86 | CNY 64.30 | 71.20M |
| 2026-05-26 | CNY 67.30 | -2.75% | CNY 68.51 | CNY 68.51 | CNY 65.83 | 62.56M |