UK markets close in 3 hours 14 minutes

Luxshare Precision Industry Co., Ltd. (002475.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
29.20-0.63 (-2.11%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202429.7629.9529.1429.2029.2063,759,996
29 Apr 202429.2130.1629.0529.8329.83121,044,632
26 Apr 202428.5429.0928.4028.7928.7983,063,450
25 Apr 202428.1429.2228.1428.5428.54123,113,698
24 Apr 202427.6928.0627.2027.6727.6778,469,021
23 Apr 202427.0227.7927.0227.5927.5960,469,334
22 Apr 202426.1027.3625.9227.2527.2573,706,838
19 Apr 202426.8026.8226.1026.3926.3966,995,287
18 Apr 202427.0827.3626.5327.0527.0570,081,220
17 Apr 202426.9727.3626.8527.2827.2863,563,527
16 Apr 202427.5527.6826.7126.8526.8579,544,584
15 Apr 202427.8328.0827.5127.8027.8057,402,917
12 Apr 202427.8228.5027.7027.8227.8262,005,888
11 Apr 202427.4528.1827.4027.6327.6348,540,225
10 Apr 202428.3728.3827.4527.6927.6961,341,963
09 Apr 202428.1028.5627.9728.4528.4544,640,675
08 Apr 202428.5828.6027.8028.0428.0479,831,166
03 Apr 202428.6529.2228.4528.7628.7668,825,783
02 Apr 202429.6729.7528.3928.6428.64100,655,975
01 Apr 202429.8030.0029.4229.6729.6762,494,581
29 Mar 202429.5129.7629.0129.4129.4135,871,093
28 Mar 202429.4030.2029.2029.7529.7572,942,948
27 Mar 202430.4530.6429.4129.4129.4193,305,065
26 Mar 202430.0031.2929.9930.9530.95117,003,425
25 Mar 202431.5031.6030.3630.4730.47157,434,103
22 Mar 202429.9632.2829.8531.8431.84239,235,815
21 Mar 202430.0630.3529.6029.7329.73113,120,000
20 Mar 202429.5430.5729.4529.6529.65177,707,139
19 Mar 202428.1029.9027.9529.4629.46228,672,617
18 Mar 202427.8028.1827.6128.0428.0491,010,663
15 Mar 202427.4527.7827.3527.7727.7757,163,998
14 Mar 202428.1628.1827.3327.5627.5688,645,752
13 Mar 202428.4928.6428.1928.2528.2561,453,704
12 Mar 202428.2428.7628.1228.4928.49103,177,865
11 Mar 202427.3628.3027.0728.2628.26127,592,919
08 Mar 202427.3327.6827.0527.5627.5685,690,500
07 Mar 202427.7428.0227.1827.1827.1897,554,058
06 Mar 202427.7528.6827.3027.9627.96124,821,301
05 Mar 202427.6628.4927.4528.1928.19121,381,544
04 Mar 202428.5828.8227.6628.0128.01116,590,007
01 Mar 202427.4528.4427.3028.3428.34137,896,433
29 Feb 202426.9027.6626.7627.5827.58121,373,622
28 Feb 202428.1228.5927.1727.1727.17128,868,824
27 Feb 202427.1528.1127.0528.1128.11110,904,231
26 Feb 202427.0727.8626.7127.4327.43102,153,957
23 Feb 202427.5027.5826.7427.1627.16104,489,905
22 Feb 202427.4827.6627.0827.6027.6060,572,042
21 Feb 202426.6627.8826.5027.4727.4786,538,829
20 Feb 202427.1927.2926.2826.9826.98111,635,211
19 Feb 202428.8028.9827.0127.4927.49128,291,954
08 Feb 202428.5029.4028.4028.9428.9461,329,176
07 Feb 202428.2428.6527.9628.2328.2363,385,176
06 Feb 202426.5428.2626.5028.2228.2280,515,312
05 Feb 202425.6427.6625.3026.9826.9895,097,387
02 Feb 202425.8226.4524.8825.6325.6361,710,704
01 Feb 202425.4726.2425.0625.8525.8554,342,080
31 Jan 202426.4526.4525.2025.4925.4984,855,353
30 Jan 202427.0227.3026.4526.5226.5241,576,574
29 Jan 202427.8227.9227.0827.1627.1658,346,279
26 Jan 202429.0029.0627.6027.8227.8291,775,202
25 Jan 202429.0029.2928.6129.1329.1351,852,423
24 Jan 202429.2929.4928.2429.0529.0549,589,962
23 Jan 202428.9229.4828.5629.2729.2755,257,836
22 Jan 202429.7329.9428.5828.9328.9354,209,205
19 Jan 202428.5329.5828.5129.3429.3455,332,145
18 Jan 202428.2028.8027.7528.7228.7264,972,329
17 Jan 202430.2030.2028.4028.4028.4098,052,204
16 Jan 202430.4030.6029.9330.2930.2947,749,127
15 Jan 202430.3530.9030.0330.6830.6837,287,390
12 Jan 202431.0131.0930.3230.6030.6056,166,163
11 Jan 202431.0031.4630.6331.3031.3052,965,789
10 Jan 202431.4631.5230.9731.2231.2238,505,387
09 Jan 202431.5532.3031.2731.4631.4637,069,356
08 Jan 202432.4632.6531.3031.3331.3342,717,314
05 Jan 202432.8033.3332.2032.5032.5038,630,291
04 Jan 202432.6032.8032.1732.5032.5037,764,767
03 Jan 202433.6933.9332.4132.6732.6777,036,854
02 Jan 202434.4434.9633.9533.9833.9847,135,341
29 Dec 202333.2034.8533.1434.4534.4580,296,593
28 Dec 202332.7533.6632.6433.2033.2049,446,331
27 Dec 202332.2032.7432.1032.6132.6131,640,983
26 Dec 202332.7232.7231.8632.2532.2526,943,133
25 Dec 202332.2532.8532.1932.7932.7927,364,752
22 Dec 202332.5032.9432.1932.3532.3533,180,853
21 Dec 202332.5032.8232.1432.5832.5843,435,458
20 Dec 202332.5033.0532.3332.6732.6754,991,879
19 Dec 202332.0032.7631.1832.5032.5050,691,406
18 Dec 202331.7332.2231.5931.9531.9543,898,025
15 Dec 202331.6832.5531.6231.7331.7349,878,085
14 Dec 202332.0032.1331.4131.4931.4932,631,672
13 Dec 202331.9032.3131.7631.7831.7835,884,954
12 Dec 202331.3132.1531.2232.0032.0054,764,173
11 Dec 202330.6331.5330.5131.4331.4342,496,142
08 Dec 202329.9131.2129.9130.8930.8955,884,829
07 Dec 202330.1030.2329.7029.9129.9141,080,860
06 Dec 202330.3030.5529.9130.2930.2946,601,180
05 Dec 202330.7530.9930.3730.4030.4035,032,780
04 Dec 202331.4431.4530.5630.9930.9934,765,586
01 Dec 202331.6631.8231.1331.3631.3637,640,594
30 Nov 202331.6531.9331.3031.8331.8333,152,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...