Integrated Electronic Systems Lab Co. , Ltd. Class A 002339
SZSE · China · Electronic Technology
CNY 7.15+0.09 (+1.27%)
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 7.15 | +1.27% | CNY 7.12 | CNY 7.31 | CNY 7.09 | 18.81M |
| 2026-09-29 | CNY 7.06 | +0.43% | CNY 6.99 | CNY 7.12 | CNY 6.94 | 14.34M |
| 2026-09-28 | CNY 7.03 | -6.89% | CNY 7.44 | CNY 7.47 | CNY 7.00 | 26.18M |
| 2026-09-24 | CNY 7.55 | +0.80% | CNY 7.42 | CNY 7.59 | CNY 7.30 | 30.64M |
| 2026-09-23 | CNY 7.49 | -3.97% | CNY 7.77 | CNY 7.80 | CNY 7.41 | 37.28M |
| 2026-09-22 | CNY 7.80 | -2.38% | CNY 7.99 | CNY 7.99 | CNY 7.75 | 35.73M |
| 2026-09-21 | CNY 7.99 | -0.62% | CNY 8.00 | CNY 8.01 | CNY 7.89 | 44.13M |
| 2026-09-18 | CNY 8.04 | -2.31% | CNY 8.44 | CNY 8.45 | CNY 7.96 | 75.96M |
| 2026-09-17 | CNY 8.23 | +10.03% | CNY 7.65 | CNY 8.23 | CNY 7.41 | 55.76M |
| 2026-09-16 | CNY 7.48 | -0.13% | CNY 7.51 | CNY 7.60 | CNY 7.34 | 20.43M |
| 2026-09-15 | CNY 7.49 | -2.73% | CNY 7.67 | CNY 7.72 | CNY 7.46 | 28.58M |
| 2026-09-14 | CNY 7.70 | +5.77% | CNY 7.25 | CNY 8.01 | CNY 7.25 | 46.92M |
| 2026-09-11 | CNY 7.28 | -1.49% | CNY 7.36 | CNY 7.39 | CNY 7.19 | 8.02M |
| 2026-09-10 | CNY 7.39 | -1.07% | CNY 7.45 | CNY 7.45 | CNY 7.35 | 5.59M |
| 2026-09-09 | CNY 7.47 | -0.80% | CNY 7.50 | CNY 7.54 | CNY 7.44 | 7.35M |
| 2026-09-08 | CNY 7.53 | -0.53% | CNY 7.56 | CNY 7.59 | CNY 7.47 | 10.96M |
| 2026-09-07 | CNY 7.57 | +0.26% | CNY 7.60 | CNY 7.60 | CNY 7.50 | 6.61M |
| 2026-09-04 | CNY 7.55 | +0.53% | CNY 7.55 | CNY 7.68 | CNY 7.48 | 10.98M |
| 2026-09-03 | CNY 7.51 | -1.18% | CNY 7.64 | CNY 7.68 | CNY 7.48 | 9.94M |
| 2026-09-02 | CNY 7.60 | -0.13% | CNY 7.65 | CNY 7.65 | CNY 7.47 | 9.24M |
| 2026-09-01 | CNY 7.61 | +1.60% | CNY 7.48 | CNY 7.65 | CNY 7.45 | 12.79M |
| 2026-08-31 | CNY 7.49 | +0.54% | CNY 7.41 | CNY 7.53 | CNY 7.34 | 11.43M |
| 2026-08-28 | CNY 7.45 | +0.54% | CNY 7.40 | CNY 7.50 | CNY 7.39 | 12.03M |
| 2026-08-27 | CNY 7.41 | -0.13% | CNY 7.39 | CNY 7.46 | CNY 7.31 | 9.70M |
| 2026-08-26 | CNY 7.42 | -0.40% | CNY 7.50 | CNY 7.52 | CNY 7.35 | 12.50M |
| 2026-08-25 | CNY 7.45 | +5.23% | CNY 7.07 | CNY 7.53 | CNY 7.03 | 23.23M |
| 2026-08-24 | CNY 7.08 | +0.28% | CNY 7.11 | CNY 7.17 | CNY 6.98 | 7.87M |
| 2026-08-21 | CNY 7.06 | -0.56% | CNY 7.10 | CNY 7.11 | CNY 6.96 | 7.51M |
| 2026-08-20 | CNY 7.10 | +2.31% | CNY 6.97 | CNY 7.12 | CNY 6.93 | 8.25M |
| 2026-08-19 | CNY 6.94 | -3.48% | CNY 7.18 | CNY 7.19 | CNY 6.91 | 10.03M |
| 2026-08-18 | CNY 7.19 | -2.18% | CNY 7.34 | CNY 7.39 | CNY 7.15 | 9.84M |
| 2026-08-17 | CNY 7.35 | +1.10% | CNY 7.28 | CNY 7.38 | CNY 7.15 | 11.67M |
| 2026-08-14 | CNY 7.27 | -0.82% | CNY 7.33 | CNY 7.33 | CNY 7.16 | 12.40M |
| 2026-08-13 | CNY 7.33 | -1.61% | CNY 7.45 | CNY 7.48 | CNY 7.33 | 12.57M |
| 2026-08-12 | CNY 7.45 | +1.92% | CNY 7.32 | CNY 7.54 | CNY 7.28 | 18.92M |
| 2026-08-11 | CNY 7.31 | -1.88% | CNY 7.41 | CNY 7.41 | CNY 7.26 | 12.02M |
| 2026-08-10 | CNY 7.45 | +3.19% | CNY 7.25 | CNY 7.45 | CNY 7.21 | 16.11M |
| 2026-08-07 | CNY 7.22 | -1.10% | CNY 7.29 | CNY 7.34 | CNY 7.11 | 12.35M |
| 2026-08-06 | CNY 7.30 | -1.08% | CNY 7.38 | CNY 7.38 | CNY 7.18 | 13.69M |
| 2026-08-05 | CNY 7.38 | -0.67% | CNY 7.43 | CNY 7.46 | CNY 7.31 | 18.86M |
| 2026-08-04 | CNY 7.43 | +0.27% | CNY 7.41 | CNY 7.52 | CNY 7.39 | 21.98M |
| 2026-08-03 | CNY 7.41 | +3.78% | CNY 7.15 | CNY 7.43 | CNY 7.15 | 25.29M |
| 2026-07-31 | CNY 7.14 | +1.13% | CNY 7.05 | CNY 7.17 | CNY 7.03 | 17.12M |
| 2026-07-30 | CNY 7.06 | -1.53% | CNY 7.11 | CNY 7.33 | CNY 7.03 | 22.39M |
| 2026-07-29 | CNY 7.17 | +1.13% | CNY 7.09 | CNY 7.25 | CNY 7.03 | 25.58M |
| 2026-07-28 | CNY 7.09 | +1.14% | CNY 6.95 | CNY 7.13 | CNY 6.89 | 27.47M |
| 2026-07-27 | CNY 7.01 | +2.64% | CNY 6.78 | CNY 7.03 | CNY 6.74 | 30.69M |
| 2026-07-24 | CNY 6.83 | -2.98% | CNY 7.15 | CNY 7.25 | CNY 6.81 | 45.20M |
| 2026-07-23 | CNY 7.04 | +10.00% | CNY 6.43 | CNY 7.04 | CNY 6.40 | 44.73M |
| 2026-07-22 | CNY 6.40 | -1.39% | CNY 6.50 | CNY 6.53 | CNY 6.36 | 9.90M |
| 2026-07-21 | CNY 6.49 | +0.78% | CNY 6.44 | CNY 6.53 | CNY 6.18 | 19.98M |
| 2026-07-20 | CNY 6.44 | -0.77% | CNY 6.48 | CNY 6.69 | CNY 6.34 | 17.11M |
| 2026-07-17 | CNY 6.49 | -1.52% | CNY 6.63 | CNY 6.70 | CNY 6.42 | 14.97M |
| 2026-07-16 | CNY 6.59 | +0.92% | CNY 6.50 | CNY 6.77 | CNY 6.44 | 13.00M |
| 2026-07-15 | CNY 6.53 | +0.31% | CNY 6.50 | CNY 6.72 | CNY 6.43 | 11.13M |
| 2026-07-14 | CNY 6.51 | +2.04% | CNY 6.33 | CNY 6.52 | CNY 6.26 | 10.86M |
| 2026-07-13 | CNY 6.38 | -4.78% | CNY 6.72 | CNY 6.72 | CNY 6.36 | 12.02M |
| 2026-07-10 | CNY 6.70 | +1.06% | CNY 6.63 | CNY 6.87 | CNY 6.52 | 13.52M |
| 2026-07-09 | CNY 6.63 | +1.07% | CNY 6.55 | CNY 6.64 | CNY 6.34 | 11.27M |
| 2026-07-08 | CNY 6.56 | -1.20% | CNY 6.64 | CNY 6.66 | CNY 6.48 | 9.60M |
| 2026-07-07 | CNY 6.64 | -2.50% | CNY 6.82 | CNY 6.88 | CNY 6.60 | 10.70M |
| 2026-07-06 | CNY 6.81 | -4.22% | CNY 7.11 | CNY 7.23 | CNY 6.80 | 14.88M |
| 2026-07-03 | CNY 7.11 | +2.30% | CNY 6.95 | CNY 7.20 | CNY 6.90 | 14.51M |
| 2026-07-02 | CNY 6.95 | -0.71% | CNY 6.99 | CNY 7.20 | CNY 6.93 | 16.50M |
| 2026-07-01 | CNY 7.00 | +1.01% | CNY 6.87 | CNY 7.12 | CNY 6.82 | 13.80M |
| 2026-06-30 | CNY 6.93 | +0.43% | CNY 6.88 | CNY 6.95 | CNY 6.75 | 10.83M |
| 2026-06-29 | CNY 6.90 | +0.44% | CNY 6.82 | CNY 6.96 | CNY 6.66 | 15.56M |
| 2026-06-26 | CNY 6.87 | -3.24% | CNY 7.10 | CNY 7.20 | CNY 6.87 | 13.27M |
| 2026-06-25 | CNY 7.10 | -2.74% | CNY 7.31 | CNY 7.32 | CNY 7.06 | 13.31M |
| 2026-06-24 | CNY 7.30 | -3.44% | CNY 7.53 | CNY 7.53 | CNY 7.18 | 12.38M |
| 2026-06-23 | CNY 7.56 | -1.05% | CNY 7.64 | CNY 7.75 | CNY 7.51 | 11.55M |
| 2026-06-22 | CNY 7.64 | +2.55% | CNY 7.46 | CNY 7.64 | CNY 7.26 | 16.66M |
| 2026-06-18 | CNY 7.45 | -2.36% | CNY 7.59 | CNY 7.63 | CNY 7.42 | 12.18M |
| 2026-06-17 | CNY 7.63 | -4.15% | CNY 7.94 | CNY 7.98 | CNY 7.58 | 13.74M |
| 2026-06-16 | CNY 7.96 | +0.89% | CNY 7.90 | CNY 8.03 | CNY 7.75 | 11.55M |
| 2026-06-15 | CNY 7.89 | +3.27% | CNY 7.70 | CNY 8.06 | CNY 7.70 | 14.25M |
| 2026-06-12 | CNY 7.64 | +1.19% | CNY 7.65 | CNY 7.75 | CNY 7.52 | 13.80M |
| 2026-06-11 | CNY 7.55 | -1.44% | CNY 7.70 | CNY 7.72 | CNY 7.49 | 11.26M |
| 2026-06-10 | CNY 7.66 | -3.28% | CNY 7.86 | CNY 7.89 | CNY 7.57 | 14.06M |
| 2026-06-09 | CNY 7.92 | +0.25% | CNY 7.98 | CNY 8.07 | CNY 7.83 | 11.02M |
| 2026-06-08 | CNY 7.90 | -4.47% | CNY 8.06 | CNY 8.21 | CNY 7.79 | 14.47M |
| 2026-06-05 | CNY 8.27 | -0.72% | CNY 8.31 | CNY 8.43 | CNY 8.05 | 14.93M |
| 2026-06-04 | CNY 8.33 | -1.30% | CNY 8.36 | CNY 8.43 | CNY 8.25 | 10.51M |
| 2026-06-03 | CNY 8.44 | -0.82% | CNY 8.43 | CNY 8.59 | CNY 8.35 | 11.63M |
| 2026-06-02 | CNY 8.51 | -2.85% | CNY 8.72 | CNY 8.76 | CNY 8.29 | 13.59M |
| 2026-06-01 | CNY 8.76 | +0.92% | CNY 8.70 | CNY 8.90 | CNY 8.61 | 11.20M |
| 2026-05-29 | CNY 8.68 | -3.66% | CNY 9.00 | CNY 9.01 | CNY 8.60 | 14.30M |
| 2026-05-28 | CNY 9.01 | +2.74% | CNY 8.80 | CNY 9.04 | CNY 8.75 | 13.25M |
| 2026-05-27 | CNY 8.77 | -2.23% | CNY 8.88 | CNY 9.07 | CNY 8.71 | 12.17M |
| 2026-05-26 | CNY 8.97 | -2.71% | CNY 9.17 | CNY 9.18 | CNY 8.87 | 15.98M |