Luxshare Precision Industry Co., Ltd. (SHE:002475)
45.98
-0.12 (-0.26%)
Aug 29, 2025, 3:04 PM CST
SHE:002475 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 41.46 | 47.36 | 41.46 | 46.17 | 46.17 | 0.15% | 122,811,626 |
Aug 28, 2025 | 44.99 | 46.10 | 44.35 | 46.10 | 46.10 | 2.49% | 165,324,126 |
Aug 27, 2025 | 45.02 | 47.17 | 44.90 | 44.98 | 44.98 | -1.36% | 202,878,543 |
Aug 26, 2025 | 43.20 | 46.80 | 43.20 | 45.60 | 45.60 | 6.17% | 224,975,182 |
Aug 25, 2025 | 43.38 | 44.29 | 42.13 | 42.95 | 42.95 | 0.59% | 154,009,872 |
Aug 22, 2025 | 41.46 | 42.88 | 41.33 | 42.70 | 42.70 | 1.21% | 140,167,282 |
Aug 21, 2025 | 40.10 | 42.43 | 39.81 | 42.19 | 42.19 | 5.34% | 202,611,657 |
Aug 20, 2025 | 38.99 | 40.75 | 38.22 | 40.05 | 40.05 | 2.43% | 132,784,734 |
Aug 19, 2025 | 39.60 | 39.75 | 38.61 | 39.10 | 39.10 | -1.24% | 109,702,690 |
Aug 18, 2025 | 38.60 | 40.36 | 38.29 | 39.59 | 39.59 | 2.59% | 154,849,869 |
Aug 15, 2025 | 38.10 | 38.82 | 37.98 | 38.59 | 38.59 | 0.29% | 88,302,638 |
Aug 14, 2025 | 38.50 | 39.05 | 38.21 | 38.48 | 38.48 | 0.34% | 98,706,355 |
Aug 13, 2025 | 38.34 | 38.98 | 37.82 | 38.35 | 38.35 | 0.47% | 106,508,430 |
Aug 12, 2025 | 37.96 | 38.62 | 37.74 | 38.17 | 38.17 | 0.42% | 77,040,426 |
Aug 11, 2025 | 36.49 | 38.20 | 36.49 | 38.01 | 38.01 | 4.31% | 141,479,671 |
Aug 8, 2025 | 37.00 | 37.00 | 36.43 | 36.44 | 36.44 | -1.57% | 75,187,623 |
Aug 7, 2025 | 38.00 | 38.66 | 37.00 | 37.02 | 37.02 | 2.24% | 183,170,454 |
Aug 6, 2025 | 36.38 | 36.38 | 35.88 | 36.21 | 36.21 | -0.71% | 64,738,219 |
Aug 5, 2025 | 36.38 | 36.61 | 36.13 | 36.47 | 36.47 | 0.63% | 57,556,900 |
Aug 4, 2025 | 36.12 | 36.39 | 35.80 | 36.24 | 36.24 | -1.09% | 81,119,622 |
Aug 1, 2025 | 36.72 | 37.37 | 36.28 | 36.64 | 36.64 | 0.03% | 75,672,417 |
Jul 31, 2025 | 37.43 | 38.00 | 36.46 | 36.63 | 36.63 | -2.94% | 101,653,932 |
Jul 30, 2025 | 37.30 | 38.40 | 36.91 | 37.74 | 37.74 | 0.45% | 93,298,709 |
Jul 29, 2025 | 37.55 | 37.61 | 36.83 | 37.57 | 37.57 | -0.50% | 95,866,458 |
Jul 28, 2025 | 38.40 | 38.47 | 37.41 | 37.76 | 37.76 | -1.49% | 93,740,755 |
Jul 25, 2025 | 37.89 | 38.55 | 37.79 | 38.33 | 38.33 | 1.21% | 82,817,279 |
Jul 24, 2025 | 37.80 | 38.00 | 37.30 | 37.87 | 37.87 | -0.24% | 99,087,786 |
Jul 23, 2025 | 37.91 | 38.50 | 37.68 | 37.96 | 37.96 | -0.34% | 68,741,593 |
Jul 22, 2025 | 38.19 | 38.45 | 37.78 | 38.09 | 38.09 | -1.47% | 92,195,526 |
Jul 21, 2025 | 38.75 | 38.98 | 37.82 | 38.66 | 38.66 | -0.18% | 103,766,602 |
Jul 18, 2025 | 39.35 | 39.83 | 38.54 | 38.73 | 38.73 | -1.70% | 136,805,057 |
Jul 17, 2025 | 37.00 | 39.62 | 36.89 | 39.40 | 39.40 | 6.34% | 169,445,288 |
Jul 16, 2025 | 36.61 | 37.69 | 36.50 | 37.05 | 37.05 | 0.73% | 118,652,484 |
Jul 15, 2025 | 35.40 | 36.90 | 35.34 | 36.78 | 36.78 | 4.02% | 145,528,729 |
Jul 14, 2025 | 35.58 | 35.67 | 34.91 | 35.36 | 35.36 | -1.12% | 50,633,138 |
Jul 11, 2025 | 35.88 | 36.00 | 35.41 | 35.76 | 35.56 | - | 80,263,494 |
Jul 10, 2025 | 35.20 | 35.99 | 35.13 | 35.76 | 35.56 | 1.30% | 83,702,372 |
Jul 9, 2025 | 35.39 | 35.95 | 35.12 | 35.30 | 35.10 | -0.17% | 84,498,679 |
Jul 8, 2025 | 34.60 | 35.47 | 34.59 | 35.36 | 35.16 | 1.76% | 88,517,185 |
Jul 7, 2025 | 35.28 | 35.28 | 34.25 | 34.75 | 34.56 | -1.53% | 88,363,281 |
Jul 4, 2025 | 35.62 | 35.67 | 35.25 | 35.29 | 35.09 | -1.34% | 86,384,591 |
Jul 3, 2025 | 33.99 | 36.18 | 33.99 | 35.77 | 35.57 | 5.45% | 191,836,317 |
Jul 2, 2025 | 34.59 | 34.59 | 33.85 | 33.92 | 33.73 | -2.28% | 71,185,833 |
Jul 1, 2025 | 34.79 | 34.96 | 34.26 | 34.71 | 34.52 | 0.06% | 78,165,837 |
Jun 30, 2025 | 33.95 | 34.78 | 33.95 | 34.69 | 34.50 | 2.42% | 126,686,312 |
Jun 27, 2025 | 32.98 | 34.10 | 32.69 | 33.87 | 33.68 | 2.73% | 154,936,383 |
Jun 26, 2025 | 33.24 | 33.55 | 32.95 | 32.97 | 32.79 | -0.81% | 83,772,483 |
Jun 25, 2025 | 33.26 | 33.28 | 32.77 | 33.24 | 33.05 | 0.03% | 104,900,759 |
Jun 24, 2025 | 33.30 | 33.56 | 33.01 | 33.23 | 33.04 | 0.12% | 100,540,645 |
Jun 23, 2025 | 32.99 | 33.77 | 32.88 | 33.19 | 33.00 | -0.06% | 93,648,663 |