Luxshare Precision Industry Co., Ltd. (SHE:002475)
China
· Delayed Price · Currency is CNY 59.25
-0.38 (-0.64%)
At close: Dec 5, 2025
SHE:002475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.62 | 59.68 | 58.71 | 59.25 | 59.25 | -0.64% | 71,699,567 |
| Dec 4, 2025 | 58.61 | 59.73 | 57.11 | 59.63 | 59.63 | 1.38% | 103,890,800 |
| Dec 3, 2025 | 60.08 | 60.40 | 58.45 | 58.82 | 58.82 | -1.97% | 108,086,600 |
| Dec 2, 2025 | 58.57 | 61.50 | 58.18 | 60.00 | 60.00 | 2.37% | 181,396,500 |
| Dec 1, 2025 | 57.85 | 59.29 | 56.40 | 58.61 | 58.61 | 1.44% | 137,736,200 |
| Nov 28, 2025 | 56.82 | 58.18 | 56.75 | 57.78 | 57.78 | 1.44% | 96,257,750 |
| Nov 27, 2025 | 57.70 | 59.13 | 56.80 | 56.96 | 56.96 | -1.11% | 126,380,424 |
| Nov 26, 2025 | 55.32 | 58.85 | 54.91 | 57.60 | 57.60 | 3.41% | 159,153,900 |
| Nov 25, 2025 | 54.22 | 56.39 | 54.04 | 55.70 | 55.70 | 4.60% | 145,075,900 |
| Nov 24, 2025 | 53.19 | 53.85 | 52.20 | 53.25 | 53.25 | 0.76% | 95,703,000 |
| Nov 21, 2025 | 54.00 | 54.28 | 52.80 | 52.85 | 52.85 | -5.20% | 149,999,600 |
| Nov 20, 2025 | 58.10 | 58.20 | 55.68 | 55.75 | 55.75 | -1.76% | 95,981,220 |
| Nov 19, 2025 | 57.00 | 57.94 | 56.41 | 56.75 | 56.75 | 0.25% | 93,532,980 |
| Nov 18, 2025 | 56.12 | 57.75 | 55.40 | 56.61 | 56.61 | 0.11% | 105,402,800 |
| Nov 17, 2025 | 56.49 | 57.44 | 56.12 | 56.55 | 56.55 | 0.07% | 74,185,630 |
| Nov 14, 2025 | 56.66 | 58.23 | 56.10 | 56.51 | 56.51 | -1.52% | 101,754,400 |
| Nov 13, 2025 | 57.20 | 58.35 | 56.88 | 57.38 | 57.38 | -0.68% | 93,995,270 |
| Nov 12, 2025 | 56.44 | 58.46 | 56.37 | 57.77 | 57.77 | 2.27% | 135,717,500 |
| Nov 11, 2025 | 58.98 | 59.15 | 56.23 | 56.49 | 56.49 | -3.27% | 108,489,700 |
| Nov 10, 2025 | 59.50 | 60.20 | 57.21 | 58.40 | 58.40 | -2.50% | 153,527,500 |
| Nov 7, 2025 | 60.72 | 61.00 | 59.84 | 59.90 | 59.90 | -2.85% | 105,363,300 |
| Nov 6, 2025 | 60.98 | 61.86 | 59.80 | 61.66 | 61.66 | 1.12% | 132,471,300 |
| Nov 5, 2025 | 58.60 | 61.46 | 58.36 | 60.98 | 60.98 | 0.73% | 112,172,800 |
| Nov 4, 2025 | 62.50 | 62.84 | 60.06 | 60.54 | 60.54 | -3.78% | 128,990,500 |
| Nov 3, 2025 | 62.80 | 62.96 | 60.69 | 62.92 | 62.92 | -0.13% | 140,414,200 |
| Oct 31, 2025 | 66.20 | 66.88 | 63.00 | 63.00 | 63.00 | -3.14% | 173,415,200 |
| Oct 30, 2025 | 67.10 | 67.29 | 63.66 | 65.04 | 65.04 | -3.33% | 178,788,400 |
| Oct 29, 2025 | 65.91 | 67.48 | 65.17 | 67.28 | 67.28 | 4.05% | 180,052,700 |
| Oct 28, 2025 | 64.70 | 65.80 | 64.00 | 64.66 | 64.66 | -1.13% | 142,632,700 |
| Oct 27, 2025 | 65.88 | 65.99 | 63.53 | 65.40 | 65.40 | 2.33% | 233,992,000 |
| Oct 24, 2025 | 60.89 | 64.15 | 60.66 | 63.91 | 63.91 | 6.27% | 234,445,700 |
| Oct 23, 2025 | 59.30 | 60.45 | 58.28 | 60.14 | 60.14 | 0.05% | 109,740,900 |
| Oct 22, 2025 | 60.10 | 61.15 | 59.53 | 60.11 | 60.11 | -1.70% | 132,425,000 |
| Oct 21, 2025 | 59.00 | 62.87 | 58.95 | 61.15 | 61.15 | 7.00% | 292,936,500 |
| Oct 20, 2025 | 56.86 | 57.85 | 56.44 | 57.15 | 57.15 | 2.99% | 162,519,500 |
| Oct 17, 2025 | 59.25 | 59.25 | 55.40 | 55.49 | 55.49 | -6.27% | 179,240,200 |
| Oct 16, 2025 | 58.04 | 61.60 | 57.73 | 59.20 | 59.20 | 1.72% | 256,325,500 |
| Oct 15, 2025 | 55.04 | 58.38 | 53.88 | 58.20 | 58.20 | 5.80% | 242,527,300 |
| Oct 14, 2025 | 58.80 | 59.97 | 54.55 | 55.01 | 55.01 | -4.74% | 248,599,000 |
| Oct 13, 2025 | 55.12 | 58.37 | 55.12 | 57.75 | 57.75 | -5.02% | 267,290,300 |
| Oct 10, 2025 | 64.50 | 64.95 | 60.21 | 60.80 | 60.80 | -6.89% | 260,955,000 |
| Oct 9, 2025 | 63.84 | 66.15 | 63.36 | 65.30 | 65.30 | 0.94% | 261,650,900 |
| Sep 30, 2025 | 65.40 | 66.38 | 63.76 | 64.69 | 64.69 | -0.17% | 229,529,000 |
| Sep 29, 2025 | 64.25 | 65.36 | 62.68 | 64.80 | 64.80 | 0.86% | 262,852,400 |
| Sep 26, 2025 | 68.72 | 68.78 | 64.16 | 64.25 | 64.25 | -6.53% | 332,090,800 |
| Sep 25, 2025 | 69.80 | 71.58 | 68.20 | 68.74 | 68.74 | -2.08% | 331,771,500 |
| Sep 24, 2025 | 64.23 | 72.20 | 63.70 | 70.20 | 70.20 | 6.85% | 451,635,500 |
| Sep 23, 2025 | 67.05 | 67.05 | 63.66 | 65.70 | 65.70 | 7.79% | 554,123,800 |
| Sep 22, 2025 | 60.95 | 60.95 | 60.13 | 60.95 | 60.95 | 10.00% | 90,279,350 |
| Sep 19, 2025 | 54.31 | 57.91 | 54.03 | 55.41 | 55.41 | 4.33% | 319,703,900 |
| Sep 18, 2025 | 51.50 | 54.94 | 51.10 | 53.11 | 53.11 | 2.11% | 315,536,200 |
| Sep 17, 2025 | 52.63 | 52.99 | 51.50 | 52.01 | 52.01 | -0.73% | 194,955,200 |
| Sep 16, 2025 | 52.66 | 54.20 | 52.15 | 52.39 | 52.39 | -0.66% | 200,349,000 |
| Sep 15, 2025 | 52.14 | 54.23 | 52.07 | 52.74 | 52.74 | 0.06% | 249,499,800 |
| Sep 12, 2025 | 54.20 | 55.66 | 52.46 | 52.71 | 52.71 | -0.36% | 425,849,200 |
| Sep 11, 2025 | 47.20 | 52.90 | 46.51 | 52.90 | 52.90 | 10.00% | 284,214,400 |
| Sep 10, 2025 | 46.28 | 48.97 | 45.82 | 48.09 | 48.09 | 0.80% | 201,877,300 |
| Sep 9, 2025 | 49.78 | 50.75 | 47.48 | 47.71 | 47.71 | -4.10% | 188,129,300 |
| Sep 8, 2025 | 49.09 | 51.92 | 48.78 | 49.75 | 49.75 | 5.40% | 289,125,500 |
| Sep 5, 2025 | 44.36 | 47.20 | 43.70 | 47.20 | 47.20 | 6.33% | 228,191,500 |
| Sep 4, 2025 | 43.71 | 45.69 | 43.50 | 44.39 | 44.39 | 2.71% | 200,637,600 |
| Sep 3, 2025 | 44.01 | 44.43 | 42.99 | 43.22 | 43.22 | -1.32% | 100,889,900 |
| Sep 2, 2025 | 45.08 | 45.59 | 43.50 | 43.80 | 43.80 | -3.25% | 148,018,300 |
| Sep 1, 2025 | 46.10 | 46.80 | 44.90 | 45.27 | 45.27 | -1.54% | 140,621,000 |
| Aug 29, 2025 | 46.09 | 47.36 | 45.17 | 45.98 | 45.98 | -0.26% | 173,029,400 |
| Aug 28, 2025 | 44.99 | 46.10 | 44.35 | 46.10 | 46.10 | 2.49% | 165,324,100 |
| Aug 27, 2025 | 45.02 | 47.17 | 44.90 | 44.98 | 44.98 | -1.36% | 200,969,000 |
| Aug 26, 2025 | 43.20 | 46.80 | 43.20 | 45.60 | 45.60 | 6.17% | 222,321,900 |
| Aug 25, 2025 | 43.38 | 44.29 | 42.13 | 42.95 | 42.95 | 0.59% | 152,354,500 |
| Aug 22, 2025 | 41.46 | 42.88 | 41.33 | 42.70 | 42.70 | 1.21% | 140,167,200 |
| Aug 21, 2025 | 40.10 | 42.43 | 39.81 | 42.19 | 42.19 | 5.34% | 200,684,400 |
| Aug 20, 2025 | 38.99 | 40.75 | 38.22 | 40.05 | 40.05 | 2.43% | 132,784,700 |
| Aug 19, 2025 | 39.60 | 39.75 | 38.61 | 39.10 | 39.10 | -1.24% | 108,849,500 |
| Aug 18, 2025 | 38.60 | 40.36 | 38.29 | 39.59 | 39.59 | 2.59% | 153,895,900 |
| Aug 15, 2025 | 38.10 | 38.82 | 37.98 | 38.59 | 38.59 | 0.29% | 87,417,000 |
| Aug 14, 2025 | 38.50 | 39.05 | 38.21 | 38.48 | 38.48 | 0.34% | 97,923,450 |
| Aug 13, 2025 | 38.34 | 38.98 | 37.82 | 38.35 | 38.35 | 0.47% | 105,807,000 |
| Aug 12, 2025 | 37.96 | 38.62 | 37.74 | 38.17 | 38.17 | 0.42% | 76,452,620 |
| Aug 11, 2025 | 36.49 | 38.20 | 36.49 | 38.01 | 38.01 | 4.31% | 141,479,600 |
| Aug 8, 2025 | 37.00 | 37.00 | 36.43 | 36.44 | 36.44 | -1.57% | 74,280,420 |
| Aug 7, 2025 | 38.00 | 38.66 | 37.00 | 37.02 | 37.02 | 2.24% | 183,170,400 |
| Aug 6, 2025 | 36.38 | 36.38 | 35.88 | 36.21 | 36.21 | -0.71% | 63,985,410 |
| Aug 5, 2025 | 36.38 | 36.61 | 36.13 | 36.47 | 36.47 | 0.63% | 56,864,800 |
| Aug 4, 2025 | 36.12 | 36.39 | 35.80 | 36.24 | 36.24 | -1.09% | 80,242,550 |
| Aug 1, 2025 | 36.72 | 37.37 | 36.28 | 36.64 | 36.64 | 0.03% | 75,000,410 |
| Jul 31, 2025 | 37.43 | 38.00 | 36.46 | 36.63 | 36.63 | -2.94% | 100,622,200 |
| Jul 30, 2025 | 37.30 | 38.40 | 36.91 | 37.74 | 37.74 | 0.45% | 92,427,300 |
| Jul 29, 2025 | 37.55 | 37.61 | 36.83 | 37.57 | 37.57 | -0.50% | 95,293,950 |
| Jul 28, 2025 | 38.40 | 38.47 | 37.41 | 37.76 | 37.76 | -1.49% | 93,740,750 |
| Jul 25, 2025 | 37.89 | 38.55 | 37.79 | 38.33 | 38.33 | 1.21% | 81,962,670 |
| Jul 24, 2025 | 37.80 | 38.00 | 37.30 | 37.87 | 37.87 | -0.24% | 98,031,540 |
| Jul 23, 2025 | 37.91 | 38.50 | 37.68 | 37.96 | 37.96 | -0.34% | 68,221,900 |
| Jul 22, 2025 | 38.19 | 38.45 | 37.78 | 38.09 | 38.09 | -1.47% | 91,418,820 |
| Jul 21, 2025 | 38.75 | 38.98 | 37.82 | 38.66 | 38.66 | -0.18% | 102,689,900 |
| Jul 18, 2025 | 39.35 | 39.83 | 38.54 | 38.73 | 38.73 | -1.70% | 135,944,000 |
| Jul 17, 2025 | 37.00 | 39.62 | 36.89 | 39.40 | 39.40 | 6.34% | 169,445,200 |
| Jul 16, 2025 | 36.61 | 37.69 | 36.50 | 37.05 | 37.05 | 0.73% | 118,652,400 |
| Jul 15, 2025 | 35.40 | 36.90 | 35.34 | 36.78 | 36.78 | 4.02% | 145,528,700 |
| Jul 14, 2025 | 35.58 | 35.67 | 34.91 | 35.36 | 35.36 | -1.12% | 50,633,130 |
| Jul 11, 2025 | 35.88 | 36.00 | 35.41 | 35.76 | 35.56 | - | 80,263,490 |