Integrated Electronic Systems Lab Co., Ltd. (SHE:002339)
China
· Delayed Price · Currency is CNY 9.90
-0.03 (-0.30%)
Apr 30, 2026, 11:54 AM CST
SHE:002339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.85 | 10.02 | 9.57 | 9.93 | 9.93 | -0.20% | 18,579,198 |
| Apr 28, 2026 | 10.11 | 10.12 | 9.85 | 9.95 | 9.95 | -1.78% | 16,771,266 |
| Apr 27, 2026 | 10.06 | 10.20 | 9.90 | 10.13 | 10.13 | -0.39% | 15,993,040 |
| Apr 24, 2026 | 10.25 | 10.39 | 10.11 | 10.17 | 10.17 | -1.83% | 17,092,040 |
| Apr 23, 2026 | 10.45 | 10.64 | 10.17 | 10.36 | 10.36 | -1.24% | 19,435,183 |
| Apr 22, 2026 | 10.50 | 10.55 | 10.33 | 10.49 | 10.49 | -0.29% | 18,961,338 |
| Apr 21, 2026 | 10.74 | 10.74 | 10.36 | 10.52 | 10.52 | -2.41% | 20,862,410 |
| Apr 20, 2026 | 10.51 | 10.79 | 10.43 | 10.78 | 10.78 | 2.67% | 25,062,217 |
| Apr 17, 2026 | 10.50 | 10.67 | 10.36 | 10.50 | 10.50 | -0.85% | 18,562,979 |
| Apr 16, 2026 | 10.49 | 10.59 | 10.23 | 10.59 | 10.59 | 0.57% | 20,887,734 |
| Apr 15, 2026 | 10.46 | 10.79 | 10.46 | 10.53 | 10.53 | 0.67% | 31,114,908 |
| Apr 14, 2026 | 10.36 | 10.51 | 10.32 | 10.46 | 10.46 | 1.65% | 18,359,741 |
| Apr 13, 2026 | 10.21 | 10.39 | 10.13 | 10.29 | 10.29 | 0.10% | 14,103,560 |
| Apr 10, 2026 | 10.27 | 10.44 | 10.25 | 10.28 | 10.28 | 0.69% | 16,800,650 |
| Apr 9, 2026 | 10.31 | 10.31 | 10.13 | 10.21 | 10.21 | -1.73% | 17,798,010 |
| Apr 8, 2026 | 10.17 | 10.40 | 10.12 | 10.39 | 10.39 | 4.95% | 23,325,441 |
| Apr 7, 2026 | 9.75 | 10.00 | 9.72 | 9.90 | 9.90 | 1.54% | 22,223,520 |
| Apr 3, 2026 | 10.40 | 10.41 | 9.71 | 9.75 | 9.75 | -4.60% | 27,995,290 |
| Apr 2, 2026 | 10.77 | 11.01 | 10.10 | 10.22 | 10.22 | -3.68% | 35,145,803 |
| Apr 1, 2026 | 10.80 | 10.90 | 10.51 | 10.61 | 10.61 | 1.14% | 20,177,180 |
| Mar 31, 2026 | 10.78 | 10.96 | 10.49 | 10.49 | 10.49 | -2.69% | 26,119,200 |
| Mar 30, 2026 | 10.66 | 10.80 | 10.29 | 10.78 | 10.78 | -0.83% | 28,650,810 |
| Mar 27, 2026 | 10.60 | 10.95 | 10.50 | 10.87 | 10.87 | 0.28% | 29,316,370 |
| Mar 26, 2026 | 11.41 | 11.43 | 10.74 | 10.84 | 10.84 | -6.23% | 50,283,830 |
| Mar 25, 2026 | 11.43 | 11.67 | 11.31 | 11.56 | 11.56 | 0.70% | 63,077,430 |
| Mar 24, 2026 | 11.60 | 12.13 | 11.12 | 11.48 | 11.48 | 4.08% | 83,141,647 |
| Mar 23, 2026 | 11.28 | 11.73 | 10.91 | 11.03 | 11.03 | -5.00% | 38,523,280 |
| Mar 20, 2026 | 12.10 | 12.23 | 11.61 | 11.61 | 11.61 | -3.17% | 41,221,180 |
| Mar 19, 2026 | 12.45 | 12.46 | 11.90 | 11.99 | 11.99 | -4.16% | 55,496,520 |
| Mar 18, 2026 | 11.53 | 12.51 | 11.50 | 12.51 | 12.51 | 10.03% | 37,422,990 |
| Mar 17, 2026 | 11.85 | 11.95 | 11.32 | 11.37 | 11.37 | -3.81% | 34,269,630 |
| Mar 16, 2026 | 11.99 | 12.18 | 11.66 | 11.82 | 11.82 | -0.92% | 31,648,380 |
| Mar 13, 2026 | 12.60 | 12.60 | 11.88 | 11.93 | 11.93 | -5.32% | 43,269,400 |
| Mar 12, 2026 | 13.08 | 13.10 | 12.47 | 12.60 | 12.60 | -3.52% | 54,864,640 |
| Mar 11, 2026 | 13.20 | 13.45 | 12.88 | 13.06 | 13.06 | -0.38% | 69,774,890 |
| Mar 10, 2026 | 13.12 | 13.46 | 13.02 | 13.11 | 13.11 | -0.76% | 75,476,947 |
| Mar 9, 2026 | 12.66 | 13.55 | 12.66 | 13.21 | 13.21 | 0.92% | 118,420,200 |
| Mar 6, 2026 | 12.98 | 13.30 | 12.47 | 13.09 | 13.09 | 3.15% | 146,125,798 |
| Mar 5, 2026 | 12.00 | 12.69 | 11.91 | 12.69 | 12.69 | 9.97% | 119,162,593 |
| Mar 4, 2026 | 10.41 | 11.54 | 10.40 | 11.54 | 11.54 | 10.01% | 31,229,530 |
| Mar 3, 2026 | 11.46 | 11.51 | 10.46 | 10.49 | 10.49 | -8.86% | 45,703,520 |
| Mar 2, 2026 | 11.61 | 12.01 | 11.51 | 11.51 | 11.51 | -4.72% | 33,832,210 |
| Feb 27, 2026 | 12.10 | 12.16 | 11.53 | 12.08 | 12.08 | -1.79% | 48,224,751 |
| Feb 26, 2026 | 12.10 | 12.33 | 11.97 | 12.30 | 12.30 | 1.32% | 43,191,950 |
| Feb 25, 2026 | 12.17 | 12.33 | 12.06 | 12.14 | 12.14 | -1.94% | 46,111,520 |
| Feb 24, 2026 | 12.03 | 12.45 | 11.91 | 12.38 | 12.38 | 4.56% | 52,349,070 |
| Feb 13, 2026 | 12.08 | 12.19 | 11.82 | 11.84 | 11.84 | -3.50% | 45,906,300 |
| Feb 12, 2026 | 12.54 | 12.65 | 11.97 | 12.27 | 12.27 | -0.08% | 62,554,770 |
| Feb 11, 2026 | 12.70 | 12.94 | 12.27 | 12.28 | 12.28 | -2.85% | 48,965,441 |
| Feb 10, 2026 | 12.89 | 13.14 | 12.62 | 12.64 | 12.64 | -2.39% | 65,266,373 |
| Feb 9, 2026 | 12.67 | 13.36 | 12.43 | 12.95 | 12.95 | 1.49% | 116,882,500 |
| Feb 6, 2026 | 11.71 | 12.76 | 11.68 | 12.76 | 12.76 | 10.00% | 65,555,720 |
| Feb 5, 2026 | 12.02 | 12.30 | 11.57 | 11.60 | 11.60 | -5.84% | 66,937,160 |
| Feb 4, 2026 | 12.30 | 13.13 | 12.16 | 12.32 | 12.32 | 1.40% | 108,397,500 |
| Feb 3, 2026 | 11.71 | 12.33 | 11.68 | 12.15 | 12.15 | 1.33% | 92,238,790 |
| Feb 2, 2026 | 11.36 | 11.99 | 11.36 | 11.99 | 11.99 | 10.00% | 27,107,467 |
| Jan 30, 2026 | 11.27 | 11.37 | 10.50 | 10.90 | 10.90 | -5.87% | 59,853,890 |
| Jan 29, 2026 | 11.90 | 12.15 | 11.51 | 11.58 | 11.58 | -5.93% | 72,393,140 |
| Jan 28, 2026 | 11.69 | 12.70 | 11.58 | 12.31 | 12.31 | 4.32% | 94,456,110 |
| Jan 27, 2026 | 11.59 | 12.02 | 11.22 | 11.80 | 11.80 | - | 86,261,700 |
| Jan 26, 2026 | 11.59 | 12.31 | 11.35 | 11.80 | 11.80 | 2.79% | 139,700,100 |
| Jan 23, 2026 | 10.40 | 11.48 | 10.32 | 11.48 | 11.48 | 9.96% | 63,217,830 |
| Jan 22, 2026 | 10.67 | 10.83 | 10.38 | 10.44 | 10.44 | -3.42% | 73,711,800 |
| Jan 21, 2026 | 11.12 | 11.43 | 10.53 | 10.81 | 10.81 | -2.44% | 100,446,500 |
| Jan 20, 2026 | 11.50 | 12.39 | 11.00 | 11.08 | 11.08 | -2.81% | 177,371,060 |
| Jan 19, 2026 | 10.77 | 11.40 | 10.68 | 11.40 | 11.40 | 10.04% | 67,083,950 |
| Jan 16, 2026 | 9.82 | 10.36 | 9.58 | 10.36 | 10.36 | 9.98% | 71,177,690 |
| Jan 15, 2026 | 9.41 | 9.51 | 9.27 | 9.42 | 9.42 | -0.84% | 23,083,580 |
| Jan 14, 2026 | 9.60 | 9.77 | 9.35 | 9.50 | 9.50 | -1.25% | 42,844,090 |
| Jan 13, 2026 | 9.76 | 9.88 | 9.47 | 9.62 | 9.62 | -1.94% | 44,300,250 |
| Jan 12, 2026 | 9.64 | 9.94 | 9.51 | 9.81 | 9.81 | 1.66% | 44,437,632 |
| Jan 9, 2026 | 9.60 | 9.78 | 9.50 | 9.65 | 9.65 | 0.42% | 33,272,890 |
| Jan 8, 2026 | 9.70 | 9.73 | 9.44 | 9.61 | 9.61 | -0.41% | 38,789,650 |
| Jan 7, 2026 | 9.32 | 9.79 | 9.23 | 9.65 | 9.65 | 3.32% | 57,526,340 |
| Jan 6, 2026 | 9.02 | 9.45 | 8.97 | 9.34 | 9.34 | 2.64% | 42,904,960 |
| Jan 5, 2026 | 8.90 | 9.46 | 8.90 | 9.10 | 9.10 | 3.17% | 32,444,770 |
| Dec 31, 2025 | 9.14 | 9.17 | 8.76 | 8.82 | 8.82 | -2.86% | 32,015,820 |
| Dec 30, 2025 | 9.28 | 9.29 | 9.05 | 9.08 | 9.08 | -2.78% | 34,867,710 |
| Dec 29, 2025 | 9.08 | 9.79 | 9.00 | 9.34 | 9.34 | 2.52% | 48,640,500 |
| Dec 26, 2025 | 9.12 | 9.30 | 9.01 | 9.11 | 9.11 | -0.55% | 35,869,630 |
| Dec 25, 2025 | 9.21 | 9.25 | 9.08 | 9.16 | 9.16 | -1.51% | 38,966,620 |
| Dec 24, 2025 | 9.27 | 9.48 | 9.12 | 9.30 | 9.30 | 0.32% | 49,452,444 |
| Dec 23, 2025 | 9.40 | 9.48 | 9.18 | 9.27 | 9.27 | -3.34% | 73,803,510 |
| Dec 22, 2025 | 9.25 | 9.94 | 9.02 | 9.59 | 9.59 | 6.08% | 127,425,300 |
| Dec 19, 2025 | 8.60 | 9.46 | 8.60 | 9.04 | 9.04 | 5.12% | 71,268,480 |
| Dec 18, 2025 | 8.68 | 8.73 | 8.52 | 8.60 | 8.60 | -2.27% | 27,289,940 |
| Dec 17, 2025 | 8.90 | 9.00 | 8.63 | 8.80 | 8.80 | -1.46% | 36,626,270 |
| Dec 16, 2025 | 8.75 | 9.04 | 8.74 | 8.93 | 8.93 | 0.34% | 46,632,240 |
| Dec 15, 2025 | 8.87 | 9.09 | 8.79 | 8.90 | 8.90 | 0.34% | 54,847,700 |
| Dec 12, 2025 | 8.51 | 9.09 | 8.51 | 8.87 | 8.87 | 2.31% | 71,103,900 |
| Dec 11, 2025 | 8.61 | 8.98 | 8.57 | 8.67 | 8.67 | 0.12% | 58,551,400 |
| Dec 10, 2025 | 8.95 | 9.03 | 8.56 | 8.66 | 8.66 | -4.20% | 77,876,610 |
| Dec 9, 2025 | 8.32 | 9.04 | 8.29 | 9.04 | 9.04 | 9.98% | 45,902,840 |
| Dec 8, 2025 | 8.08 | 8.30 | 8.05 | 8.22 | 8.22 | 1.86% | 12,607,770 |
| Dec 5, 2025 | 7.88 | 8.08 | 7.80 | 8.07 | 8.07 | 2.54% | 9,625,331 |
| Dec 4, 2025 | 7.95 | 7.95 | 7.77 | 7.87 | 7.87 | -1.01% | 6,960,169 |
| Dec 3, 2025 | 8.02 | 8.02 | 7.88 | 7.95 | 7.95 | -0.25% | 6,999,351 |
| Dec 2, 2025 | 7.95 | 7.99 | 7.83 | 7.97 | 7.97 | 0.25% | 7,936,025 |
| Dec 1, 2025 | 7.94 | 8.04 | 7.92 | 7.95 | 7.95 | -0.13% | 9,097,843 |
| Nov 28, 2025 | 7.76 | 7.97 | 7.71 | 7.96 | 7.96 | 2.45% | 9,553,110 |