Luxshare Precision Industry Co., Ltd. (SHE:002475)
China
· Delayed Price · Currency is CNY 68.76
-1.12 (-1.60%)
Apr 29, 2026, 11:54 AM CST
SHE:002475 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.02 | 72.40 | 68.95 | 69.88 | 69.88 | -2.90% | 215,990,800 |
| Apr 27, 2026 | 67.98 | 72.60 | 67.50 | 71.97 | 71.97 | 9.05% | 327,349,900 |
| Apr 24, 2026 | 67.51 | 67.80 | 64.37 | 66.00 | 66.00 | -2.61% | 262,279,100 |
| Apr 23, 2026 | 69.00 | 70.68 | 67.30 | 67.77 | 67.77 | -0.38% | 232,237,000 |
| Apr 22, 2026 | 65.39 | 68.69 | 64.60 | 68.03 | 68.03 | 3.47% | 236,665,500 |
| Apr 21, 2026 | 64.86 | 66.00 | 62.90 | 65.75 | 65.75 | 0.03% | 262,573,200 |
| Apr 20, 2026 | 62.64 | 65.73 | 60.91 | 65.73 | 65.73 | 10.01% | 392,926,800 |
| Apr 17, 2026 | 59.85 | 60.88 | 59.25 | 59.75 | 59.75 | -1.16% | 134,342,400 |
| Apr 16, 2026 | 58.76 | 60.65 | 58.00 | 60.45 | 60.45 | 2.84% | 199,642,200 |
| Apr 15, 2026 | 59.00 | 60.98 | 58.45 | 58.78 | 58.78 | -0.61% | 198,003,810 |
| Apr 14, 2026 | 59.00 | 60.65 | 58.55 | 59.14 | 59.14 | 0.92% | 243,274,400 |
| Apr 13, 2026 | 57.78 | 59.52 | 57.50 | 58.60 | 58.60 | 0.72% | 238,813,200 |
| Apr 10, 2026 | 55.42 | 59.18 | 54.90 | 58.18 | 58.18 | 5.61% | 386,896,900 |
| Apr 9, 2026 | 51.50 | 55.78 | 51.30 | 55.09 | 55.09 | 5.40% | 299,603,000 |
| Apr 8, 2026 | 49.56 | 52.57 | 49.56 | 52.27 | 52.27 | 8.02% | 201,928,700 |
| Apr 7, 2026 | 49.00 | 49.95 | 48.11 | 48.39 | 48.39 | -0.84% | 79,987,770 |
| Apr 3, 2026 | 50.30 | 50.38 | 48.64 | 48.80 | 48.80 | -2.18% | 74,514,470 |
| Apr 2, 2026 | 50.10 | 50.90 | 49.57 | 49.89 | 49.89 | -1.01% | 85,965,880 |
| Apr 1, 2026 | 50.48 | 51.11 | 49.80 | 50.40 | 50.40 | 2.31% | 110,977,700 |
| Mar 31, 2026 | 48.40 | 50.62 | 48.00 | 49.26 | 49.26 | 1.03% | 167,150,400 |
| Mar 30, 2026 | 49.80 | 50.00 | 48.10 | 48.76 | 48.76 | -3.66% | 159,640,570 |
| Mar 27, 2026 | 48.18 | 51.29 | 48.18 | 50.61 | 50.61 | 0.84% | 174,981,118 |
| Mar 26, 2026 | 51.71 | 51.71 | 49.96 | 50.19 | 50.19 | -1.53% | 220,019,400 |
| Mar 25, 2026 | 47.38 | 50.97 | 47.00 | 50.97 | 50.97 | 9.99% | 260,886,100 |
| Mar 24, 2026 | 46.80 | 46.94 | 44.57 | 46.34 | 46.34 | 0.09% | 110,560,600 |
| Mar 23, 2026 | 47.53 | 47.75 | 45.95 | 46.30 | 46.30 | -3.98% | 101,744,600 |
| Mar 20, 2026 | 48.39 | 49.70 | 48.22 | 48.22 | 48.22 | 0.37% | 100,484,471 |
| Mar 19, 2026 | 48.38 | 48.80 | 47.85 | 48.04 | 48.04 | -2.63% | 91,805,865 |
| Mar 18, 2026 | 49.66 | 49.89 | 48.90 | 49.34 | 49.34 | -0.98% | 86,120,480 |
| Mar 17, 2026 | 50.18 | 51.76 | 49.76 | 49.83 | 49.83 | 1.16% | 185,009,493 |
| Mar 16, 2026 | 49.01 | 49.27 | 47.51 | 49.26 | 49.26 | -0.14% | 96,527,204 |
| Mar 13, 2026 | 49.35 | 50.28 | 49.05 | 49.33 | 49.33 | -0.74% | 81,983,330 |
| Mar 12, 2026 | 49.90 | 50.43 | 49.28 | 49.70 | 49.70 | -0.94% | 86,041,580 |
| Mar 11, 2026 | 49.45 | 50.88 | 49.28 | 50.17 | 50.17 | 1.58% | 168,648,400 |
| Mar 10, 2026 | 47.20 | 49.70 | 47.20 | 49.39 | 49.39 | 6.22% | 181,409,300 |
| 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 |