Luxshare Precision Industry Co., Ltd. (SHE:002475)
China flag China · Delayed Price · Currency is CNY
45.98
-0.12 (-0.26%)
Aug 29, 2025, 3:04 PM CST

SHE:002475 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202541.4647.3641.4646.1746.170.15%122,811,626
Aug 28, 202544.9946.1044.3546.1046.102.49%165,324,126
Aug 27, 202545.0247.1744.9044.9844.98-1.36%202,878,543
Aug 26, 202543.2046.8043.2045.6045.606.17%224,975,182
Aug 25, 202543.3844.2942.1342.9542.950.59%154,009,872
Aug 22, 202541.4642.8841.3342.7042.701.21%140,167,282
Aug 21, 202540.1042.4339.8142.1942.195.34%202,611,657
Aug 20, 202538.9940.7538.2240.0540.052.43%132,784,734
Aug 19, 202539.6039.7538.6139.1039.10-1.24%109,702,690
Aug 18, 202538.6040.3638.2939.5939.592.59%154,849,869
Aug 15, 202538.1038.8237.9838.5938.590.29%88,302,638
Aug 14, 202538.5039.0538.2138.4838.480.34%98,706,355
Aug 13, 202538.3438.9837.8238.3538.350.47%106,508,430
Aug 12, 202537.9638.6237.7438.1738.170.42%77,040,426
Aug 11, 202536.4938.2036.4938.0138.014.31%141,479,671
Aug 8, 202537.0037.0036.4336.4436.44-1.57%75,187,623
Aug 7, 202538.0038.6637.0037.0237.022.24%183,170,454
Aug 6, 202536.3836.3835.8836.2136.21-0.71%64,738,219
Aug 5, 202536.3836.6136.1336.4736.470.63%57,556,900
Aug 4, 202536.1236.3935.8036.2436.24-1.09%81,119,622
Aug 1, 202536.7237.3736.2836.6436.640.03%75,672,417
Jul 31, 202537.4338.0036.4636.6336.63-2.94%101,653,932
Jul 30, 202537.3038.4036.9137.7437.740.45%93,298,709
Jul 29, 202537.5537.6136.8337.5737.57-0.50%95,866,458
Jul 28, 202538.4038.4737.4137.7637.76-1.49%93,740,755
Jul 25, 202537.8938.5537.7938.3338.331.21%82,817,279
Jul 24, 202537.8038.0037.3037.8737.87-0.24%99,087,786
Jul 23, 202537.9138.5037.6837.9637.96-0.34%68,741,593
Jul 22, 202538.1938.4537.7838.0938.09-1.47%92,195,526
Jul 21, 202538.7538.9837.8238.6638.66-0.18%103,766,602
Jul 18, 202539.3539.8338.5438.7338.73-1.70%136,805,057
Jul 17, 202537.0039.6236.8939.4039.406.34%169,445,288
Jul 16, 202536.6137.6936.5037.0537.050.73%118,652,484
Jul 15, 202535.4036.9035.3436.7836.784.02%145,528,729
Jul 14, 202535.5835.6734.9135.3635.36-1.12%50,633,138
Jul 11, 202535.8836.0035.4135.7635.56-80,263,494
Jul 10, 202535.2035.9935.1335.7635.561.30%83,702,372
Jul 9, 202535.3935.9535.1235.3035.10-0.17%84,498,679
Jul 8, 202534.6035.4734.5935.3635.161.76%88,517,185
Jul 7, 202535.2835.2834.2534.7534.56-1.53%88,363,281
Jul 4, 202535.6235.6735.2535.2935.09-1.34%86,384,591
Jul 3, 202533.9936.1833.9935.7735.575.45%191,836,317
Jul 2, 202534.5934.5933.8533.9233.73-2.28%71,185,833
Jul 1, 202534.7934.9634.2634.7134.520.06%78,165,837
Jun 30, 202533.9534.7833.9534.6934.502.42%126,686,312
Jun 27, 202532.9834.1032.6933.8733.682.73%154,936,383
Jun 26, 202533.2433.5532.9532.9732.79-0.81%83,772,483
Jun 25, 202533.2633.2832.7733.2433.050.03%104,900,759
Jun 24, 202533.3033.5633.0133.2333.040.12%100,540,645
Jun 23, 202532.9933.7732.8833.1933.00-0.06%93,648,663