Shenzhen - Delayed Quote
CNY
Integrated Electronic Systems Lab Co., Ltd. (002339.SZ)
6.60
+0.12
(+1.85%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
6.58
6.67
6.45
6.48
6.48
8,674,800
Nov 6, 2026
6.37
6.68
6.30
6.53
6.53
9,188,700
Nov 5, 2026
6.38
6.63
6.35
6.58
6.58
10,723,132
Nov 4, 2026
6.27
6.40
6.19
6.40
6.40
11,546,970
Nov 3, 2026
6.20
6.44
6.19
6.27
6.27
9,933,483
Nov 2, 2026
6.09
6.27
6.01
6.24
6.24
11,225,296
Oct 30, 2026
6.27
6.42
6.09
6.09
6.09
14,606,369
Oct 29, 2026
6.55
6.55
6.38
6.38
6.38
11,657,260
Oct 28, 2026
6.69
6.72
6.42
6.58
6.58
15,258,500
Oct 27, 2026
6.94
6.99
6.70
6.70
6.70
10,240,268
Oct 26, 2026
7.06
7.10
6.87
6.89
6.89
10,105,430
Oct 23, 2026
6.81
7.08
6.63
7.08
7.08
18,070,409
Oct 22, 2026
7.01
7.11
6.91
6.91
6.91
13,039,722
Oct 21, 2026
6.99
7.10
6.93
7.02
7.02
11,464,498
Oct 20, 2026
6.90
6.99
6.84
6.93
6.93
8,889,293
Oct 19, 2026
6.85
6.95
6.73
6.92
6.92
11,130,560
Oct 16, 2026
6.86
7.00
6.81
6.86
6.86
14,723,675
Oct 15, 2026
6.83
6.93
6.70
6.79
6.79
14,820,820
Oct 14, 2026
7.29
7.30
6.96
6.98
6.98
20,254,026
Oct 13, 2026
7.18
7.37
7.04
7.33
7.33
20,012,966
Oct 12, 2026
7.20
7.33
7.18
7.23
7.23
13,873,546
Oct 9, 2026
7.19
7.26
6.93
7.25
7.25
19,110,675
Oct 8, 2026
7.14
7.52
7.11
7.23
7.23
22,275,253
Sep 30, 2026
7.12
7.31
7.09
7.15
7.15
18,812,099
Sep 29, 2026
6.99
7.12
6.94
7.06
7.06
14,343,457
Sep 28, 2026
7.44
7.47
7.00
7.03
7.03
26,179,661
Sep 24, 2026
7.42
7.59
7.30
7.55
7.55
30,638,511
Sep 23, 2026
7.77
7.80
7.41
7.49
7.49
37,279,879
Sep 22, 2026
7.99
7.99
7.75
7.80
7.80
35,733,805
Sep 21, 2026
8.00
8.01
7.89
7.99
7.99
44,131,949
Sep 18, 2026
8.44
8.45
7.96
8.04
8.04
75,959,765
Sep 17, 2026
7.65
8.23
7.41
8.23
8.23
55,755,447
Sep 16, 2026
7.51
7.60
7.34
7.48
7.48
20,426,093
Sep 15, 2026
7.67
7.72
7.46
7.49
7.49
28,581,724
Sep 14, 2026
7.25
8.01
7.25
7.70
7.70
46,922,884
Sep 11, 2026
7.36
7.39
7.19
7.28
7.28
8,017,940
Sep 10, 2026
7.45
7.45
7.35
7.39
7.39
5,592,100
Sep 9, 2026
7.50
7.54
7.44
7.47
7.47
7,353,482
Sep 8, 2026
7.56
7.59
7.47
7.53
7.53
10,957,480
Sep 7, 2026
7.60
7.60
7.50
7.57
7.57
6,608,752
Sep 4, 2026
7.55
7.68
7.48
7.55
7.55
10,979,247
Sep 3, 2026
7.64
7.68
7.48
7.51
7.51
9,940,130
Sep 2, 2026
7.65
7.65
7.47
7.60
7.60
9,235,975
Sep 1, 2026
7.48
7.65
7.45
7.61
7.61
12,789,570
Aug 31, 2026
7.41
7.53
7.34
7.49
7.49
11,430,145
Aug 28, 2026
7.40
7.50
7.39
7.45
7.45
12,034,260
Aug 27, 2026
7.39
7.46
7.31
7.41
7.41
9,700,035
Aug 26, 2026
7.50
7.52
7.35
7.42
7.42
12,503,110
Aug 25, 2026
7.07
7.53
7.03
7.45
7.45
23,229,800
Aug 24, 2026
7.11
7.17
6.98
7.08
7.08
7,866,420
Aug 21, 2026
7.10
7.11
6.96
7.06
7.06
7,512,706
Aug 20, 2026
6.97
7.12
6.93
7.10
7.10
8,253,200
Aug 19, 2026
7.18
7.19
6.91
6.94
6.94
10,032,509
Aug 18, 2026
7.34
7.39
7.15
7.19
7.19
9,840,767
Aug 17, 2026
7.28
7.38
7.15
7.35
7.35
11,665,639
Aug 14, 2026
7.33
7.33
7.16
7.27
7.27
12,395,230
Aug 13, 2026
7.45
7.48
7.33
7.33
7.33
12,569,180
Aug 12, 2026
7.32
7.54
7.28
7.45
7.45
18,917,573
Aug 11, 2026
7.41
7.41
7.26
7.31
7.31
12,015,990
Aug 10, 2026
7.25
7.45
7.21
7.45
7.45
16,105,740
Aug 7, 2026
7.29
7.34
7.11
7.22
7.22
12,348,000
Aug 6, 2026
7.38
7.38
7.18
7.30
7.30
13,688,555
Aug 5, 2026
7.43
7.46
7.31
7.38
7.38
18,856,100
Aug 4, 2026
7.41
7.52
7.39
7.43
7.43
21,980,535
Aug 3, 2026
7.15
7.43
7.15
7.41
7.41
25,293,380
Jul 31, 2026
7.05
7.17
7.03
7.14
7.14
17,117,053
Jul 30, 2026
7.11
7.33
7.03
7.06
7.06
22,393,590
Jul 29, 2026
7.09
7.25
7.03
7.17
7.17
25,584,811
Jul 28, 2026
6.95
7.13
6.89
7.09
7.09
27,474,951
Jul 27, 2026
6.78
7.03
6.74
7.01
7.01
30,691,245
Jul 24, 2026
7.15
7.25
6.81
6.83
6.83
45,202,311
Jul 23, 2026
6.43
7.04
6.40
7.04
7.04
44,731,839
Jul 22, 2026
6.50
6.53
6.36
6.40
6.40
9,902,492
Jul 21, 2026
6.44
6.53
6.18
6.49
6.49
19,984,458
Jul 20, 2026
6.48
6.69
6.34
6.44
6.44
17,107,489
Jul 17, 2026
6.63
6.70
6.42
6.49
6.49
14,968,868
Jul 16, 2026
6.50
6.77
6.44
6.59
6.59
12,999,640
Jul 15, 2026
6.50
6.72
6.43
6.53
6.53
11,133,993
Jul 14, 2026
6.33
6.52
6.26
6.51
6.51
10,856,500
Jul 13, 2026
6.72
6.72
6.36
6.38
6.38
12,016,630
Jul 10, 2026
6.63
6.87
6.52
6.70
6.70
13,515,728
Jul 9, 2026
6.55
6.64
6.34
6.63
6.63
11,274,350
Jul 8, 2026
6.64
6.66
6.48
6.56
6.56
9,601,209
Jul 7, 2026
6.82
6.88
6.60
6.64
6.64
10,698,363
Jul 6, 2026
7.11
7.23
6.80
6.81
6.81
14,879,536
Jul 3, 2026
6.95
7.20
6.90
7.11
7.11
14,511,490
Jul 2, 2026
6.99
7.20
6.93
6.95
6.95
16,504,425
Jul 1, 2026
6.87
7.12
6.82
7.00
7.00
13,804,890
Jun 30, 2026
6.88
6.95
6.75
6.93
6.93
10,831,608
Jun 29, 2026
6.82
6.96
6.66
6.90
6.90
15,559,474
Jun 26, 2026
7.10
7.20
6.87
6.87
6.87
13,274,575
Jun 25, 2026
7.31
7.32
7.06
7.10
7.10
13,306,262
Jun 24, 2026
7.53
7.53
7.18
7.30
7.30
12,383,142
Jun 23, 2026
7.64
7.75
7.51
7.56
7.56
11,550,880
Jun 22, 2026
7.46
7.64
7.26
7.64
7.64
16,664,910
Jun 18, 2026
7.59
7.63
7.42
7.45
7.45
12,182,890
Jun 17, 2026
7.94
7.98
7.58
7.63
7.63
13,737,819
Jun 16, 2026
7.90
8.03
7.75
7.96
7.96
11,552,874
Jun 15, 2026
7.70
8.06
7.70
7.89
7.89
14,251,090
Jun 12, 2026
7.65
7.75
7.52
7.64
7.64
13,799,000
Jun 11, 2026
7.70
7.72
7.49
7.55
7.55
11,255,090
Jun 10, 2026
7.86
7.89
7.57
7.66
7.66
14,064,480
Jun 9, 2026
7.98
8.07
7.83
7.92
7.92
11,023,970
Jun 8, 2026
8.06
8.21
7.79
7.90
7.90
14,467,125
Jun 5, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
8.31
8.43
8.05
8.27
8.27
14,930,164
Jun 4, 2026
8.36
8.43
8.25
8.33
8.31
10,512,841
Jun 3, 2026
8.43
8.59
8.35
8.44
8.42
11,628,040
Jun 2, 2026
8.72
8.76
8.29
8.51
8.49
13,589,860
Jun 1, 2026
8.70
8.90
8.61
8.76
8.74
11,198,940
May 29, 2026
9.00
9.01
8.60
8.68
8.66
14,296,766
May 28, 2026
8.80
9.04
8.75
9.01
8.99
13,249,110
May 27, 2026
8.88
9.07
8.71
8.77
8.75
12,171,321
May 26, 2026
9.17
9.18
8.87
8.97
8.95
15,979,860
May 25, 2026
9.24
9.58
9.20
9.22
9.20
15,675,590
May 22, 2026
8.98
9.28
8.92
9.23
9.21
14,673,337
May 21, 2026
9.60
9.62
8.95
8.97
8.95
23,749,850
May 20, 2026
9.81
9.82
9.43
9.56
9.54
18,219,130
May 19, 2026
9.80
9.94
9.65
9.88
9.86
15,243,496
May 18, 2026
9.60
9.90
9.51
9.80
9.78
14,641,969
May 15, 2026
9.96
10.05
9.58
9.67
9.65
23,842,160
May 14, 2026
10.52
10.58
9.94
9.94
9.92
30,913,591
May 13, 2026
10.10
10.63
10.02
10.46
10.43
39,778,692
May 12, 2026
10.18
10.28
10.07
10.12
10.10
19,639,457
May 11, 2026
10.40
10.64
10.16
10.18
10.16
24,319,273
May 8, 2026
10.22
10.22
10.07
10.14
10.12
15,568,373
May 7, 2026
10.22
10.29
10.15
10.24
10.22
18,577,083
May 6, 2026
10.18
10.29
10.11
10.22
10.20
19,211,143
Apr 30, 2026
10.07
10.10
9.83
9.89
9.87
13,626,383
Apr 29, 2026
9.85
10.02
9.57
9.93
9.91
18,579,198
Apr 28, 2026
10.11
10.12
9.85
9.95
9.93
16,771,266
Apr 27, 2026
10.06
10.20
9.90
10.13
10.11
15,993,040
Apr 24, 2026
10.25
10.39
10.11
10.17
10.15
17,092,040
Apr 23, 2026
10.45
10.64
10.17
10.36
10.34
19,435,183
Apr 22, 2026
10.50
10.55
10.33
10.49
10.46
18,961,338
Apr 21, 2026
10.74
10.74
10.36
10.52
10.49
20,862,410
Apr 20, 2026
10.51
10.79
10.43
10.78
10.75
25,062,217
Apr 17, 2026
10.50
10.67
10.36
10.50
10.47
18,562,979
Apr 16, 2026
10.49
10.59
10.23
10.59
10.56
20,887,734
Apr 15, 2026
10.46
10.79
10.46
10.53
10.50
31,114,908
Apr 14, 2026
10.36
10.51
10.32
10.46
10.43
18,359,741
Apr 13, 2026
10.21
10.39
10.13
10.29
10.27
14,103,560
Apr 10, 2026
10.27
10.44
10.25
10.28
10.26
16,800,650
Apr 9, 2026
10.31
10.31
10.13
10.21
10.19
17,798,010
Apr 8, 2026
10.17
10.40
10.12
10.39
10.37
23,325,441
Apr 7, 2026
9.75
10.00
9.72
9.90
9.88
22,223,522
Apr 3, 2026
10.40
10.41
9.71
9.75
9.73
27,995,291
Apr 2, 2026
10.77
11.01
10.10
10.22
10.20
35,145,803
Apr 1, 2026
10.80
10.90
10.51
10.61
10.58
20,177,180
Mar 31, 2026
10.78
10.96
10.49
10.49
10.46
26,119,208
Mar 30, 2026
10.66
10.80
10.29
10.78
10.75
28,650,816
Mar 27, 2026
10.60
10.95
10.50
10.87
10.84
29,316,370
Mar 26, 2026
11.41
11.43
10.74
10.84
10.81
50,283,836
Mar 25, 2026
11.43
11.67
11.31
11.56
11.53
63,077,433
Mar 24, 2026
11.60
12.13
11.12
11.48
11.45
83,141,647
Mar 23, 2026
11.28
11.73
10.91
11.03
11.00
38,523,286
Mar 20, 2026
12.10
12.23
11.61
11.61
11.58
41,221,183
Mar 19, 2026
12.45
12.46
11.90
11.99
11.96
55,496,525
Mar 18, 2026
11.53
12.51
11.50
12.51
12.48
37,422,997
Mar 17, 2026
11.85
11.95
11.32
11.37
11.34
34,269,636
Mar 16, 2026
11.99
12.18
11.66
11.82
11.79
31,648,380
Mar 13, 2026
12.24
12.35
11.88
11.93
11.90
43,269,406
Mar 12, 2026
13.08
13.10
12.47
12.60
12.57
54,864,641
Mar 11, 2026
13.20
13.45
12.88
13.06
13.03
69,774,890
Mar 10, 2026
13.12
13.46
13.02
13.11
13.08
75,476,947
Mar 9, 2026
12.66
13.55
12.66
13.21
13.18
118,420,207
Mar 6, 2026
12.98
13.30
12.47
13.09
13.06
146,125,798
Mar 5, 2026
12.00
12.69
11.91
12.69
12.66
119,162,593
Mar 4, 2026
10.41
11.54
10.40
11.54
11.51
31,229,532
Mar 3, 2026
11.46
11.51
10.46
10.49
10.46
45,703,520
Mar 2, 2026
11.61
12.01
11.51
11.51
11.48
33,832,210
Feb 27, 2026
12.10
12.16
11.53
12.08
12.05
48,224,751
Feb 26, 2026
12.10
12.33
11.97
12.30
12.27
43,191,954
Feb 25, 2026
12.17
12.33
12.06
12.14
12.11
46,111,529
Feb 24, 2026
12.03
12.45
11.91
12.38
12.35
52,349,071
Feb 13, 2026
12.08
12.19
11.82
11.84
11.81
45,906,300
Feb 12, 2026
12.54
12.65
11.97
12.27
12.24
62,554,779
Feb 11, 2026
12.70
12.94
12.27
12.28
12.25
48,965,441
Feb 10, 2026
12.89
13.14
12.62
12.64
12.61
65,266,373
Feb 9, 2026
12.67
13.36
12.43
12.95
12.92
116,882,514
Feb 6, 2026
11.71
12.76
11.68
12.76
12.73
65,555,726
Feb 5, 2026
12.02
12.30
11.57
11.60
11.57
66,937,161
Feb 4, 2026
12.30
13.13
12.16
12.32
12.29
108,397,594
Feb 3, 2026
11.71
12.33
11.68
12.15
12.12
92,238,798
Feb 2, 2026
11.36
11.99
11.36
11.99
11.96
27,107,467
Jan 30, 2026
11.27
11.37
10.50
10.90
10.87
59,853,893
Jan 29, 2026
11.90
12.15
11.51
11.58
11.55
72,393,149
Jan 28, 2026
11.69
12.70
11.58
12.31
12.28
94,456,113
Jan 27, 2026
11.59
12.02
11.22
11.80
11.77
86,261,708
Jan 26, 2026
11.59
12.31
11.35
11.80
11.77
139,700,112
Jan 23, 2026
10.40
11.48
10.32
11.48
11.45
63,217,837
Jan 22, 2026
10.67
10.83
10.38
10.44
10.41
73,711,808
Jan 21, 2026
11.12
11.43
10.53
10.81
10.78
100,446,556
Jan 20, 2026
11.50
12.39
11.00
11.08
11.05
177,371,060
Jan 19, 2026
10.77
11.40
10.68
11.40
11.37
67,083,951
Jan 16, 2026
9.82
10.36
9.58
10.36
10.34
71,177,698
Jan 15, 2026
9.41
9.51
9.27
9.42
9.40
23,083,583
Jan 14, 2026
9.60
9.77
9.35
9.50
9.48
42,844,094
Jan 13, 2026
9.76
9.88
9.47
9.62
9.60
44,300,250
Jan 12, 2026
9.64
9.94
9.51
9.81
9.79
44,437,632
Jan 9, 2026
9.60
9.78
9.50
9.65
9.63
33,272,893
Jan 8, 2026
9.70
9.73
9.44
9.61
9.59
38,789,650
Jan 7, 2026
9.32
9.79
9.23
9.65
9.63
57,526,340
Jan 6, 2026
9.02
9.45
8.97
9.34
9.32
42,904,968
Jan 5, 2026
8.90
9.46
8.90
9.10
9.08
32,444,779
Dec 31, 2025
9.14
9.17
8.76
8.82
8.80
32,015,824
Dec 30, 2025
9.28
9.29
9.05
9.08
9.06
34,867,712
Dec 29, 2025
9.08
9.79
9.00
9.34
9.32
48,640,504
Dec 26, 2025
9.12
9.30
9.01
9.11
9.09
35,869,639
Dec 25, 2025
9.21
9.25
9.08
9.16
9.14
38,966,627
Dec 24, 2025
9.27
9.48
9.12
9.30
9.28
49,452,444
Dec 23, 2025
9.40
9.48
9.18
9.27
9.25
73,803,513
Dec 22, 2025
9.25
9.94
9.02
9.59
9.57
127,425,370
Dec 19, 2025
8.60
9.46
8.60
9.04
9.02
71,268,481
Dec 18, 2025
8.68
8.73
8.52
8.60
8.58
27,289,940
Dec 17, 2025
8.90
9.00
8.63
8.80
8.78
36,626,278
Dec 16, 2025
8.75
9.04
8.74
8.93
8.91
46,632,248
Dec 15, 2025
8.87
9.09
8.79
8.90
8.88
54,847,708
Dec 12, 2025
8.51
9.09
8.51
8.87
8.85
71,103,907
Dec 11, 2025
8.61
8.98
8.57
8.67
8.65
58,551,404
Dec 10, 2025
8.95
9.03
8.56
8.66
8.64
77,876,612
Dec 9, 2025
8.32
9.04
8.29
9.04
9.02
45,902,849
Dec 8, 2025
8.08
8.30
8.05
8.22
8.20
12,607,776
Dec 5, 2025
7.88
8.08
7.80
8.07
8.05
9,625,331
Dec 4, 2025
7.95
7.95
7.77
7.87
7.85
6,960,169
Dec 3, 2025
8.02
8.02
7.88
7.95
7.93
6,999,351
Dec 2, 2025
7.95
7.99
7.83
7.97
7.95
7,936,025
Dec 1, 2025
7.94
8.04
7.92
7.95
7.93
9,097,843
Nov 28, 2025
7.76
7.97
7.71
7.96
7.94
9,553,110
Nov 27, 2025
7.72
7.88
7.60
7.77
7.75
13,569,980
Nov 26, 2025
7.81
7.92
7.68
7.72
7.70
9,757,040
Nov 25, 2025
7.77
7.96
7.72
7.84
7.82
9,852,290
Nov 24, 2025
7.60
7.75
7.53
7.73
7.71
13,931,980
Nov 21, 2025
8.01
8.12
7.51
7.51
7.49
21,671,530
Nov 20, 2025
8.24
8.30
8.02
8.07
8.05
11,330,870
Nov 19, 2025
8.48
8.59
8.22
8.23
8.21
13,420,190
Nov 18, 2025
8.64
8.64
8.42
8.47
8.45
9,962,020
Nov 17, 2025
8.61
8.68
8.57
8.64
8.62
10,495,406
Nov 14, 2025
8.79
8.86
8.67
8.69
8.67
12,672,091
Nov 13, 2025
8.76
8.86
8.64
8.79
8.77
16,055,661
Nov 12, 2025
8.90
9.00
8.75
8.80
8.78
21,750,220
Nov 11, 2025
8.75
9.25
8.75
8.88
8.86
29,685,245
Nov 10, 2025
8.68
8.74
8.48
8.71
8.69
19,503,080
