Luxshare Precision Industry Co., Ltd. (SHE:002475)
China
· Delayed Price · Currency is CNY 46.50
-0.80 (-1.69%)
At close: Mar 9, 2026
SHE:002475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.27 | 46.62 | 45.43 | 46.50 | 46.50 | -1.69% | 97,374,939 |
| Mar 6, 2026 | 46.59 | 47.42 | 46.47 | 47.30 | 47.30 | 0.64% | 73,249,600 |
| Mar 5, 2026 | 47.00 | 47.76 | 46.88 | 47.00 | 47.00 | 1.56% | 100,873,300 |
| Mar 4, 2026 | 46.67 | 47.09 | 45.80 | 46.28 | 46.28 | -2.34% | 119,890,500 |
| Mar 3, 2026 | 49.16 | 49.74 | 47.20 | 47.39 | 47.39 | -3.50% | 136,026,500 |
| Mar 2, 2026 | 49.31 | 49.72 | 48.38 | 49.11 | 49.11 | -2.21% | 128,983,300 |
| Feb 27, 2026 | 50.65 | 50.69 | 49.32 | 50.22 | 50.22 | -1.84% | 127,271,550 |
| Feb 26, 2026 | 51.59 | 51.63 | 51.04 | 51.16 | 51.16 | -0.81% | 106,425,000 |
| Feb 25, 2026 | 50.55 | 51.93 | 50.47 | 51.58 | 51.58 | 1.88% | 124,704,700 |
| Feb 24, 2026 | 51.41 | 51.49 | 50.51 | 50.63 | 50.63 | -0.33% | 84,415,330 |
| Feb 13, 2026 | 49.91 | 51.08 | 49.26 | 50.80 | 50.80 | 0.73% | 114,492,599 |
| Feb 12, 2026 | 51.10 | 51.33 | 50.30 | 50.43 | 50.43 | -1.41% | 97,024,007 |
| Feb 11, 2026 | 51.39 | 51.92 | 51.02 | 51.15 | 50.99 | -1.04% | 68,945,249 |
| Feb 10, 2026 | 51.69 | 51.98 | 51.37 | 51.69 | 51.53 | -0.06% | 74,683,050 |
| Feb 9, 2026 | 51.99 | 52.00 | 51.33 | 51.72 | 51.56 | 1.07% | 77,530,030 |
| Feb 6, 2026 | 51.37 | 52.01 | 50.70 | 51.17 | 51.01 | -1.03% | 72,491,140 |
| Feb 5, 2026 | 51.50 | 52.58 | 51.42 | 51.70 | 51.54 | -0.39% | 75,985,940 |
| Feb 4, 2026 | 52.01 | 52.05 | 50.65 | 51.90 | 51.74 | -1.07% | 124,442,300 |
| Feb 3, 2026 | 52.83 | 53.39 | 51.25 | 52.46 | 52.30 | 0.46% | 104,663,700 |
| Feb 2, 2026 | 51.99 | 53.60 | 51.99 | 52.22 | 52.06 | 1.03% | 138,486,200 |
| Jan 30, 2026 | 51.61 | 52.50 | 51.02 | 51.69 | 51.53 | -0.39% | 108,558,800 |
| Jan 29, 2026 | 53.00 | 53.13 | 51.73 | 51.89 | 51.73 | -2.61% | 147,260,500 |
| Jan 28, 2026 | 53.70 | 54.95 | 52.82 | 53.28 | 53.11 | -0.82% | 151,194,800 |
| Jan 27, 2026 | 54.32 | 54.79 | 52.86 | 53.72 | 53.55 | -0.68% | 122,784,300 |
| Jan 26, 2026 | 55.38 | 55.40 | 54.01 | 54.09 | 53.92 | -2.54% | 127,111,100 |
| Jan 23, 2026 | 56.63 | 56.63 | 55.00 | 55.50 | 55.33 | -1.61% | 144,925,300 |
| Jan 22, 2026 | 57.43 | 58.35 | 56.10 | 56.41 | 56.23 | -1.14% | 149,804,200 |
| Jan 21, 2026 | 56.65 | 58.30 | 56.60 | 57.06 | 56.88 | -0.70% | 111,719,900 |
| Jan 20, 2026 | 57.90 | 58.33 | 55.31 | 57.46 | 57.28 | -0.69% | 177,225,900 |
| Jan 19, 2026 | 58.10 | 60.48 | 57.80 | 57.86 | 57.68 | -0.38% | 195,719,900 |
| Jan 16, 2026 | 58.28 | 59.91 | 57.91 | 58.08 | 57.90 | 1.24% | 259,990,300 |
| Jan 15, 2026 | 53.34 | 57.57 | 53.23 | 57.37 | 57.19 | 7.07% | 262,847,100 |
| Jan 14, 2026 | 54.20 | 54.80 | 53.46 | 53.58 | 53.41 | -1.83% | 169,913,800 |
| Jan 13, 2026 | 55.65 | 56.55 | 54.34 | 54.58 | 54.41 | -1.53% | 133,498,200 |
| Jan 12, 2026 | 55.20 | 55.60 | 54.00 | 55.43 | 55.26 | -0.40% | 188,390,400 |
| Jan 9, 2026 | 54.85 | 56.30 | 54.00 | 55.65 | 55.48 | 0.89% | 154,079,000 |
| Jan 8, 2026 | 57.02 | 57.06 | 54.77 | 55.16 | 54.99 | -4.15% | 240,111,600 |
| Jan 7, 2026 | 59.00 | 59.10 | 56.80 | 57.55 | 57.37 | -2.82% | 187,357,300 |
| Jan 6, 2026 | 58.88 | 59.50 | 57.82 | 59.22 | 59.03 | 1.14% | 141,539,900 |
| Jan 5, 2026 | 57.12 | 59.49 | 57.11 | 58.55 | 58.37 | 3.24% | 159,455,200 |
| Dec 31, 2025 | 58.55 | 58.65 | 56.40 | 56.71 | 56.53 | -2.34% | 104,905,100 |
| Dec 30, 2025 | 57.98 | 59.38 | 57.18 | 58.07 | 57.89 | -0.26% | 99,164,720 |
| Dec 29, 2025 | 58.10 | 59.36 | 57.91 | 58.22 | 58.04 | -0.31% | 93,055,050 |
| Dec 26, 2025 | 59.18 | 59.20 | 58.37 | 58.40 | 58.22 | -1.73% | 74,266,500 |
| Dec 25, 2025 | 59.00 | 59.95 | 58.25 | 59.43 | 59.24 | 0.24% | 79,411,040 |
| Dec 24, 2025 | 58.18 | 59.62 | 57.61 | 59.29 | 59.10 | 2.14% | 91,859,270 |
| Dec 23, 2025 | 57.55 | 58.60 | 57.43 | 58.05 | 57.87 | 0.55% | 77,505,600 |
| Dec 22, 2025 | 57.10 | 58.26 | 56.99 | 57.73 | 57.55 | 1.67% | 77,726,250 |
| Dec 19, 2025 | 57.21 | 57.87 | 56.75 | 56.78 | 56.60 | -0.35% | 61,846,140 |
| Dec 18, 2025 | 57.83 | 58.17 | 56.96 | 56.98 | 56.80 | -2.86% | 59,964,670 |
| Dec 17, 2025 | 57.15 | 58.79 | 57.08 | 58.66 | 58.48 | 2.32% | 76,178,560 |
| Dec 16, 2025 | 56.70 | 57.89 | 56.32 | 57.33 | 57.15 | -0.05% | 72,495,950 |
| Dec 15, 2025 | 59.55 | 59.67 | 57.29 | 57.36 | 57.18 | -5.00% | 122,673,400 |
| Dec 12, 2025 | 58.23 | 60.88 | 57.60 | 60.38 | 60.19 | 3.66% | 132,191,800 |
| Dec 11, 2025 | 59.48 | 61.30 | 58.19 | 58.25 | 58.07 | -2.15% | 87,639,840 |
| Dec 10, 2025 | 59.90 | 59.90 | 58.02 | 59.53 | 59.34 | -1.77% | 95,668,510 |
| Dec 9, 2025 | 60.07 | 61.51 | 59.60 | 60.60 | 60.41 | 0.87% | 110,658,100 |
| Dec 8, 2025 | 59.10 | 60.71 | 58.74 | 60.08 | 59.89 | 1.40% | 111,448,000 |
| Dec 5, 2025 | 59.62 | 59.68 | 58.71 | 59.25 | 59.06 | -0.64% | 71,699,560 |
| Dec 4, 2025 | 58.61 | 59.73 | 57.11 | 59.63 | 59.44 | 1.38% | 103,890,800 |
| Dec 3, 2025 | 60.08 | 60.40 | 58.45 | 58.82 | 58.64 | -1.97% | 108,086,600 |
| Dec 2, 2025 | 58.57 | 61.50 | 58.18 | 60.00 | 59.81 | 2.37% | 181,396,500 |
| Dec 1, 2025 | 57.85 | 59.29 | 56.40 | 58.61 | 58.43 | 1.44% | 137,736,200 |
| Nov 28, 2025 | 56.82 | 58.18 | 56.75 | 57.78 | 57.60 | 1.44% | 96,257,750 |
| Nov 27, 2025 | 57.70 | 59.13 | 56.80 | 56.96 | 56.78 | -1.11% | 126,380,400 |
| Nov 26, 2025 | 55.32 | 58.85 | 54.91 | 57.60 | 57.42 | 3.41% | 159,153,900 |
| Nov 25, 2025 | 54.22 | 56.39 | 54.04 | 55.70 | 55.53 | 4.60% | 145,075,900 |
| Nov 24, 2025 | 53.19 | 53.85 | 52.20 | 53.25 | 53.08 | 0.76% | 95,703,000 |
| Nov 21, 2025 | 54.00 | 54.28 | 52.80 | 52.85 | 52.68 | -5.20% | 149,999,600 |
| Nov 20, 2025 | 58.10 | 58.20 | 55.68 | 55.75 | 55.58 | -1.76% | 95,981,220 |
| Nov 19, 2025 | 57.00 | 57.94 | 56.41 | 56.75 | 56.57 | 0.25% | 93,532,980 |
| Nov 18, 2025 | 56.12 | 57.75 | 55.40 | 56.61 | 56.43 | 0.11% | 105,402,800 |
| Nov 17, 2025 | 56.49 | 57.44 | 56.12 | 56.55 | 56.37 | 0.07% | 74,185,630 |
| Nov 14, 2025 | 56.66 | 58.23 | 56.10 | 56.51 | 56.33 | -1.52% | 101,754,400 |
| Nov 13, 2025 | 57.20 | 58.35 | 56.88 | 57.38 | 57.20 | -0.68% | 93,995,270 |
| Nov 12, 2025 | 56.44 | 58.46 | 56.37 | 57.77 | 57.59 | 2.27% | 135,717,500 |
| Nov 11, 2025 | 58.98 | 59.15 | 56.23 | 56.49 | 56.31 | -3.27% | 108,489,700 |
| Nov 10, 2025 | 59.50 | 60.20 | 57.21 | 58.40 | 58.22 | -2.50% | 153,527,500 |
| Nov 7, 2025 | 60.72 | 61.00 | 59.84 | 59.90 | 59.71 | -2.85% | 105,363,300 |
| Nov 6, 2025 | 60.98 | 61.86 | 59.80 | 61.66 | 61.47 | 1.12% | 132,471,300 |
| Nov 5, 2025 | 58.60 | 61.46 | 58.36 | 60.98 | 60.79 | 0.73% | 112,172,800 |
| Nov 4, 2025 | 62.50 | 62.84 | 60.06 | 60.54 | 60.35 | -3.78% | 128,990,500 |
| Nov 3, 2025 | 62.80 | 62.96 | 60.69 | 62.92 | 62.72 | -0.13% | 140,414,200 |
| Oct 31, 2025 | 66.20 | 66.88 | 63.00 | 63.00 | 62.80 | -3.14% | 173,415,200 |
| Oct 30, 2025 | 67.10 | 67.29 | 63.66 | 65.04 | 64.84 | -3.33% | 178,788,400 |
| Oct 29, 2025 | 65.91 | 67.48 | 65.17 | 67.28 | 67.07 | 4.05% | 180,052,700 |
| Oct 28, 2025 | 64.70 | 65.80 | 64.00 | 64.66 | 64.46 | -1.13% | 142,632,700 |
| Oct 27, 2025 | 65.88 | 65.99 | 63.53 | 65.40 | 65.20 | 2.33% | 233,992,000 |
| Oct 24, 2025 | 60.89 | 64.15 | 60.66 | 63.91 | 63.71 | 6.27% | 234,445,700 |
| Oct 23, 2025 | 59.30 | 60.45 | 58.28 | 60.14 | 59.95 | 0.05% | 109,740,900 |
| Oct 22, 2025 | 60.10 | 61.15 | 59.53 | 60.11 | 59.92 | -1.70% | 132,425,000 |
| Oct 21, 2025 | 59.00 | 62.87 | 58.95 | 61.15 | 60.96 | 7.00% | 292,936,500 |
| Oct 20, 2025 | 56.86 | 57.85 | 56.44 | 57.15 | 56.97 | 2.99% | 162,519,500 |
| Oct 17, 2025 | 59.25 | 59.25 | 55.40 | 55.49 | 55.32 | -6.27% | 179,240,200 |
| Oct 16, 2025 | 58.04 | 61.60 | 57.73 | 59.20 | 59.01 | 1.72% | 256,325,500 |
| Oct 15, 2025 | 55.04 | 58.38 | 53.88 | 58.20 | 58.02 | 5.80% | 242,527,300 |
| Oct 14, 2025 | 58.80 | 59.97 | 54.55 | 55.01 | 54.84 | -4.74% | 248,599,000 |
| Oct 13, 2025 | 55.12 | 58.37 | 55.12 | 57.75 | 57.57 | -5.02% | 267,290,300 |
| Oct 10, 2025 | 64.50 | 64.95 | 60.21 | 60.80 | 60.61 | -6.89% | 260,955,000 |
| Oct 9, 2025 | 63.84 | 66.15 | 63.36 | 65.30 | 65.10 | 0.94% | 261,650,900 |