Shenzhen - Delayed Quote CNY

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

28.79 +0.25 (+0.88%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 28.54 29.09 28.40 28.79 28.79 83,063,450
Apr 25, 2024 28.14 29.22 28.14 28.54 28.54 123,113,698
Apr 24, 2024 27.69 28.06 27.20 27.67 27.67 78,469,021
Apr 23, 2024 27.02 27.79 27.02 27.59 27.59 60,469,334
Apr 22, 2024 26.10 27.36 25.92 27.25 27.25 73,706,838
Apr 19, 2024 26.80 26.82 26.10 26.39 26.39 66,995,287
Apr 18, 2024 27.08 27.36 26.53 27.05 27.05 70,081,220
Apr 17, 2024 26.97 27.36 26.85 27.28 27.28 63,563,527
Apr 16, 2024 27.55 27.68 26.71 26.85 26.85 79,544,584
Apr 15, 2024 27.83 28.08 27.51 27.80 27.80 57,402,917
Apr 12, 2024 27.82 28.50 27.70 27.82 27.82 62,005,888
Apr 11, 2024 27.45 28.18 27.40 27.63 27.63 48,540,225
Apr 10, 2024 28.37 28.38 27.45 27.69 27.69 61,341,963
Apr 9, 2024 28.10 28.56 27.97 28.45 28.45 44,640,675
Apr 8, 2024 28.58 28.60 27.80 28.04 28.04 79,831,166
Apr 3, 2024 28.65 29.22 28.45 28.76 28.76 68,825,783
Apr 2, 2024 29.67 29.75 28.39 28.64 28.64 100,655,975
Apr 1, 2024 29.80 30.00 29.42 29.67 29.67 62,494,581
Mar 29, 2024 29.51 29.76 29.01 29.41 29.41 35,871,093
Mar 28, 2024 29.40 30.20 29.20 29.75 29.75 72,942,948
Mar 27, 2024 30.45 30.64 29.41 29.41 29.41 93,305,065
Mar 26, 2024 30.00 31.29 29.99 30.95 30.95 117,003,425
Mar 25, 2024 31.50 31.60 30.36 30.47 30.47 157,434,103
Mar 22, 2024 29.96 32.28 29.85 31.84 31.84 239,235,815
Mar 21, 2024 30.06 30.35 29.60 29.73 29.73 113,120,000
Mar 20, 2024 29.54 30.57 29.45 29.65 29.65 177,707,139
Mar 19, 2024 28.10 29.90 27.95 29.46 29.46 228,672,617
Mar 18, 2024 27.80 28.18 27.61 28.04 28.04 91,010,663
Mar 15, 2024 27.45 27.78 27.35 27.77 27.77 57,163,998
Mar 14, 2024 28.16 28.18 27.33 27.56 27.56 88,645,752
Mar 13, 2024 28.49 28.64 28.19 28.25 28.25 61,453,704
Mar 12, 2024 28.24 28.76 28.12 28.49 28.49 103,177,865
Mar 11, 2024 27.36 28.30 27.07 28.26 28.26 127,592,919
Mar 8, 2024 27.33 27.68 27.05 27.56 27.56 85,690,500
Mar 7, 2024 27.74 28.02 27.18 27.18 27.18 97,554,058
Mar 6, 2024 27.75 28.68 27.30 27.96 27.96 124,821,301
Mar 5, 2024 27.66 28.49 27.45 28.19 28.19 121,381,544
Mar 4, 2024 28.58 28.82 27.66 28.01 28.01 116,590,007
Mar 1, 2024 27.45 28.44 27.30 28.34 28.34 137,896,433
Feb 29, 2024 26.90 27.66 26.76 27.58 27.58 121,373,622
Feb 28, 2024 28.12 28.59 27.17 27.17 27.17 128,868,824
Feb 27, 2024 27.15 28.11 27.05 28.11 28.11 110,904,231
Feb 26, 2024 27.07 27.86 26.71 27.43 27.43 102,153,957
Feb 23, 2024 27.50 27.58 26.74 27.16 27.16 104,489,905
Feb 22, 2024 27.48 27.66 27.08 27.60 27.60 60,572,042
Feb 21, 2024 26.66 27.88 26.50 27.47 27.47 86,538,829
Feb 20, 2024 27.19 27.29 26.28 26.98 26.98 111,635,211
Feb 19, 2024 28.80 28.98 27.01 27.49 27.49 128,291,954
Feb 8, 2024 28.50 29.40 28.40 28.94 28.94 61,329,176
Feb 7, 2024 28.24 28.65 27.96 28.23 28.23 63,385,176
Feb 6, 2024 26.54 28.26 26.50 28.22 28.22 80,515,312
Feb 5, 2024 25.64 27.66 25.30 26.98 26.98 95,097,387
Feb 2, 2024 25.82 26.45 24.88 25.63 25.63 61,710,704
Feb 1, 2024 25.47 26.24 25.06 25.85 25.85 54,342,080
Jan 31, 2024 26.45 26.45 25.20 25.49 25.49 84,855,353
Jan 30, 2024 27.02 27.30 26.45 26.52 26.52 41,576,574
Jan 29, 2024 27.82 27.92 27.08 27.16 27.16 58,346,279
Jan 26, 2024 29.00 29.06 27.60 27.82 27.82 91,775,202
Jan 25, 2024 29.00 29.29 28.61 29.13 29.13 51,852,423
Jan 24, 2024 29.29 29.49 28.24 29.05 29.05 49,589,962
Jan 23, 2024 28.92 29.48 28.56 29.27 29.27 55,257,836
Jan 22, 2024 29.73 29.94 28.58 28.93 28.93 54,209,205
Jan 19, 2024 28.53 29.58 28.51 29.34 29.34 55,332,145
Jan 18, 2024 28.20 28.80 27.75 28.72 28.72 64,972,329
Jan 17, 2024 30.20 30.20 28.40 28.40 28.40 98,052,204
Jan 16, 2024 30.40 30.60 29.93 30.29 30.29 47,749,127
Jan 15, 2024 30.35 30.90 30.03 30.68 30.68 37,287,390
Jan 12, 2024 31.01 31.09 30.32 30.60 30.60 56,166,163
Jan 11, 2024 31.00 31.46 30.63 31.30 31.30 52,965,789
Jan 10, 2024 31.46 31.52 30.97 31.22 31.22 38,505,387
Jan 9, 2024 31.55 32.30 31.27 31.46 31.46 37,069,356
Jan 8, 2024 32.46 32.65 31.30 31.33 31.33 42,717,314
Jan 5, 2024 32.80 33.33 32.20 32.50 32.50 38,630,291
Jan 4, 2024 32.60 32.80 32.17 32.50 32.50 37,764,767
Jan 3, 2024 33.69 33.93 32.41 32.67 32.67 77,036,854
Jan 2, 2024 34.44 34.96 33.95 33.98 33.98 47,135,341
Dec 29, 2023 33.20 34.85 33.14 34.45 34.45 80,296,593
Dec 28, 2023 32.75 33.66 32.64 33.20 33.20 49,446,331
Dec 27, 2023 32.20 32.74 32.10 32.61 32.61 31,640,983
Dec 26, 2023 32.72 32.72 31.86 32.25 32.25 26,943,133
Dec 25, 2023 32.25 32.85 32.19 32.79 32.79 27,364,752
Dec 22, 2023 32.50 32.94 32.19 32.35 32.35 33,180,853
Dec 21, 2023 32.50 32.82 32.14 32.58 32.58 43,435,458
Dec 20, 2023 32.50 33.05 32.33 32.67 32.67 54,991,879
Dec 19, 2023 32.00 32.76 31.18 32.50 32.50 50,691,406
Dec 18, 2023 31.73 32.22 31.59 31.95 31.95 43,898,025
Dec 15, 2023 31.68 32.55 31.62 31.73 31.73 49,878,085
Dec 14, 2023 32.00 32.13 31.41 31.49 31.49 32,631,672
Dec 13, 2023 31.90 32.31 31.76 31.78 31.78 35,884,954
Dec 12, 2023 31.31 32.15 31.22 32.00 32.00 54,764,173
Dec 11, 2023 30.63 31.53 30.51 31.43 31.43 42,496,142
Dec 8, 2023 29.91 31.21 29.91 30.89 30.89 55,884,829
Dec 7, 2023 30.10 30.23 29.70 29.91 29.91 41,080,860
Dec 6, 2023 30.30 30.55 29.91 30.29 30.29 46,601,180
Dec 5, 2023 30.75 30.99 30.37 30.40 30.40 35,032,780
Dec 4, 2023 31.44 31.45 30.56 30.99 30.99 34,765,586
Dec 1, 2023 31.66 31.82 31.13 31.36 31.36 37,640,594
Nov 30, 2023 31.65 31.93 31.30 31.83 31.83 33,152,484
Nov 29, 2023 31.85 31.98 31.60 31.80 31.80 32,668,976
Nov 28, 2023 31.68 31.95 31.40 31.74 31.74 41,855,021
Nov 27, 2023 31.47 31.90 31.14 31.69 31.69 69,871,231
Nov 24, 2023 30.73 31.23 30.33 31.06 31.06 48,993,346
Nov 23, 2023 30.10 31.01 29.82 30.89 30.89 62,393,127
Nov 22, 2023 30.72 30.77 30.03 30.18 30.18 58,797,886
Nov 21, 2023 31.18 31.30 30.63 30.71 30.71 60,225,979
Nov 20, 2023 31.89 31.90 31.00 31.15 31.15 75,977,953
Nov 17, 2023 32.24 32.50 31.61 31.90 31.90 49,733,212
Nov 16, 2023 32.48 32.73 32.24 32.31 32.31 46,262,168
Nov 15, 2023 32.29 32.67 32.00 32.67 32.67 61,930,570
Nov 14, 2023 32.10 32.18 31.65 31.89 31.89 44,106,886
Nov 13, 2023 32.52 32.80 31.91 32.02 32.02 43,383,761
Nov 10, 2023 31.99 32.50 31.71 32.41 32.41 52,254,392
Nov 9, 2023 32.48 32.59 31.78 31.92 31.92 61,543,504
Nov 8, 2023 32.77 32.88 32.31 32.60 32.60 62,117,582
Nov 7, 2023 33.18 33.52 32.55 32.85 32.85 74,514,867
Nov 6, 2023 32.50 33.90 32.48 33.30 33.30 93,073,248
Nov 3, 2023 31.48 32.46 31.16 32.00 32.00 60,830,167
Nov 2, 2023 32.37 32.43 31.50 31.52 31.52 46,989,612
Nov 1, 2023 32.76 32.88 32.05 32.24 32.24 46,803,522
Oct 31, 2023 33.78 33.92 32.58 32.77 32.77 65,928,196
Oct 30, 2023 32.00 34.43 31.92 33.78 33.78 106,000,719
Oct 27, 2023 31.10 32.22 30.80 32.00 32.00 55,019,264
Oct 26, 2023 31.16 31.30 30.52 31.22 31.22 39,629,322
Oct 25, 2023 31.60 31.89 31.09 31.16 31.16 46,601,324
Oct 24, 2023 32.16 32.22 30.49 31.34 31.34 64,979,522
Oct 23, 2023 31.90 32.22 30.20 31.62 31.62 72,228,776
Oct 20, 2023 30.79 31.35 30.54 30.71 30.71 26,233,866
Oct 19, 2023 31.44 31.81 30.93 31.01 31.01 42,308,154
Oct 18, 2023 31.92 32.00 31.10 31.70 31.70 28,479,927
Oct 17, 2023 31.79 31.93 31.40 31.65 31.65 36,870,564
Oct 16, 2023 31.97 32.03 31.19 31.82 31.82 38,156,831
Oct 13, 2023 32.10 32.68 31.66 31.95 31.95 38,753,915
Oct 12, 2023 32.20 32.30 31.85 32.10 32.10 36,150,069
Oct 11, 2023 31.00 31.90 31.00 31.82 31.82 55,629,843
Oct 10, 2023 31.21 31.50 30.88 30.96 30.96 38,217,229
Oct 9, 2023 29.78 31.58 29.30 31.21 31.21 65,072,303
Sep 28, 2023 30.14 30.25 29.64 29.82 29.82 29,161,102
Sep 27, 2023 29.51 30.15 29.50 29.93 29.93 30,031,913
Sep 26, 2023 29.93 30.18 29.60 29.69 29.69 28,269,672
Sep 25, 2023 30.15 30.50 29.85 29.92 29.92 30,974,484
Sep 22, 2023 29.03 30.20 28.66 30.15 30.15 61,965,517
Sep 21, 2023 29.01 29.29 28.81 28.90 28.90 26,629,785
Sep 20, 2023 29.24 29.51 29.10 29.21 29.21 23,972,755
Sep 19, 2023 29.25 29.55 29.02 29.25 29.25 31,931,203
Sep 18, 2023 28.31 29.81 28.25 29.25 29.25 62,047,778
Sep 15, 2023 28.70 28.95 28.22 28.50 28.50 52,678,735
Sep 14, 2023 29.29 29.36 28.68 28.69 28.69 49,421,078
Sep 13, 2023 29.60 29.91 28.86 29.00 29.00 68,996,163
Sep 12, 2023 29.78 30.35 29.57 30.25 30.25 50,320,540
Sep 11, 2023 29.17 30.10 28.50 29.85 29.85 77,118,443
Sep 8, 2023 29.50 29.80 28.89 29.35 29.35 65,188,500
Sep 7, 2023 30.70 30.70 28.80 29.94 29.94 125,971,813
Sep 6, 2023 31.27 31.38 30.71 31.24 31.24 39,771,086
Sep 5, 2023 33.04 33.10 31.12 31.32 31.32 91,597,522
Sep 4, 2023 32.88 33.32 32.70 33.13 33.13 38,897,009
Sep 1, 2023 33.13 33.24 32.50 32.70 32.70 25,219,991
Aug 31, 2023 32.90 33.10 32.50 33.00 33.00 39,628,290
Aug 30, 2023 32.70 33.60 32.70 32.90 32.90 61,280,304
Aug 29, 2023 31.83 32.98 31.66 32.39 32.39 76,747,838
Aug 28, 2023 33.59 33.59 31.78 32.06 32.06 62,866,013
Aug 25, 2023 31.11 31.45 30.63 31.00 31.00 31,907,835
Aug 24, 2023 31.46 32.06 31.21 31.45 31.45 52,626,514
Aug 23, 2023 31.55 31.70 31.00 31.14 31.14 39,744,539
Aug 22, 2023 30.60 32.10 30.22 31.71 31.71 58,193,694
Aug 21, 2023 31.02 31.15 30.31 30.33 30.33 41,548,152
Aug 18, 2023 31.84 31.88 31.00 31.01 31.01 43,675,057
Aug 17, 2023 31.69 31.97 31.25 31.86 31.86 43,366,150
Aug 16, 2023 32.32 32.48 31.71 31.84 31.84 43,318,674
Aug 15, 2023 33.00 33.35 32.10 32.50 32.50 42,218,508
Aug 14, 2023 32.67 33.00 31.90 32.55 32.55 70,165,577
Aug 11, 2023 34.25 34.30 33.00 33.10 33.10 49,359,786
Aug 10, 2023 34.03 34.37 33.73 33.99 33.99 34,524,640
Aug 9, 2023 34.60 34.72 33.80 34.18 34.18 37,449,532
Aug 8, 2023 34.07 35.58 34.06 34.82 34.82 75,784,522
Aug 7, 2023 33.37 34.38 32.93 34.13 34.13 49,821,142
Aug 4, 2023 33.81 34.48 33.58 33.74 33.74 38,377,406
Aug 3, 2023 33.05 34.89 33.05 33.83 33.83 74,095,959
Aug 2, 2023 33.03 33.77 32.92 33.35 33.35 41,519,239
Aug 1, 2023 32.35 33.75 31.94 33.25 33.25 86,763,095
Jul 31, 2023 31.65 32.80 31.65 32.32 32.32 68,780,458
Jul 28, 2023 31.32 32.04 31.15 31.82 31.82 50,915,697
Jul 27, 2023 32.05 32.22 31.21 31.36 31.36 58,780,734
Jul 26, 2023 31.80 32.28 31.40 32.07 32.07 41,985,166
Jul 25, 2023 32.65 32.90 31.92 32.06 32.06 54,752,377
Jul 24, 2023 31.85 32.64 31.57 32.03 32.03 35,711,005
Jul 21, 2023 32.36 32.50 31.70 32.01 32.01 57,125,139
Jul 20, 2023 33.75 33.94 32.24 32.37 32.37 74,544,600
Jul 19, 2023 33.90 34.40 33.23 33.56 33.56 63,282,889
Jul 18, 2023 34.40 35.32 33.93 34.34 34.34 71,988,594
Jul 17, 2023 34.19 35.20 34.00 34.06 34.06 71,549,761
Jul 14, 2023 34.35 34.83 34.00 34.17 34.17 53,069,973
Jul 13, 2023 32.95 34.69 32.91 34.42 34.42 89,363,886
Jul 12, 2023 33.13 33.54 32.63 32.75 32.75 41,870,909
Jul 11, 2023 32.81 33.47 32.70 33.24 33.24 48,394,601
Jul 10, 2023 33.21 33.50 32.48 32.65 32.65 58,155,225
Jul 7, 2023 33.25 33.59 32.69 33.31 33.31 44,579,232
Jul 6, 2023 33.38 33.74 32.71 33.25 33.25 86,829,863
Jul 5, 2023 34.00 34.20 33.39 33.69 33.69 62,726,268
Jul 4, 2023 33.12 34.37 32.89 34.01 34.01 97,004,476
Jul 3, 2023 32.95 34.53 32.95 33.68 33.68 201,650,552
Jun 30, 2023 32.83 33.93 32.30 32.45 32.45 120,342,772
Jun 29, 2023 30.21 32.90 30.21 32.41 32.41 144,123,872
Jun 28, 2023 31.39 31.39 30.00 30.48 30.48 87,905,214
Jun 27, 2023 30.28 31.72 29.72 31.46 31.46 109,838,146
Jun 26, 2023 30.00 31.20 29.67 30.35 30.35 84,499,610
Jun 21, 2023 31.80 31.93 30.40 30.40 30.40 96,394,178
Jun 20, 2023 30.68 32.08 30.61 31.58 31.58 226,956,843
Jun 19, 2023 29.56 30.10 29.38 29.89 29.89 78,032,600
Jun 16, 2023 28.42 29.74 28.31 29.64 29.64 118,649,259
Jun 15, 2023 0.13 Dividend
Jun 15, 2023 28.65 28.76 28.03 28.40 28.40 48,026,379
Jun 14, 2023 28.92 29.49 28.47 28.64 28.51 69,816,936
Jun 13, 2023 27.47 28.88 27.46 28.76 28.63 93,738,175
Jun 12, 2023 27.25 27.88 27.18 27.49 27.37 67,019,753
Jun 9, 2023 27.29 27.48 26.54 27.18 27.06 59,389,481
Jun 8, 2023 27.18 27.57 26.78 27.41 27.29 57,765,789
Jun 7, 2023 26.35 27.75 26.35 27.16 27.04 108,675,864
Jun 6, 2023 27.71 27.79 26.15 26.27 26.15 140,328,774
Jun 5, 2023 28.78 28.80 28.21 28.35 28.22 56,034,452
Jun 2, 2023 28.99 29.22 28.38 28.79 28.66 94,942,253
Jun 1, 2023 27.31 28.88 27.27 28.50 28.37 120,197,793
May 31, 2023 27.59 27.84 27.15 27.30 27.18 47,560,752
May 30, 2023 27.26 27.66 26.85 27.65 27.52 46,957,979
May 29, 2023 27.60 27.79 27.20 27.35 27.23 32,551,244
May 26, 2023 27.63 27.67 27.07 27.45 27.33 34,547,899
May 25, 2023 27.74 27.96 27.40 27.68 27.55 33,423,023
May 24, 2023 27.44 28.18 27.32 27.84 27.71 44,226,302
May 23, 2023 27.78 28.12 27.53 27.66 27.53 37,006,559
May 22, 2023 28.10 28.43 27.64 27.85 27.72 50,307,828
May 19, 2023 28.30 28.53 27.78 28.12 27.99 96,738,168
May 18, 2023 27.66 28.14 27.41 27.50 27.38 68,120,744
May 17, 2023 26.99 27.80 26.88 27.67 27.54 83,929,067
May 16, 2023 27.38 27.50 26.66 26.86 26.74 64,127,707
May 15, 2023 26.42 26.85 26.15 26.80 26.68 53,980,041
May 12, 2023 26.39 26.53 26.15 26.38 26.26 38,044,793
May 11, 2023 26.60 26.97 26.38 26.53 26.41 48,851,384
May 10, 2023 26.15 26.65 25.90 26.60 26.48 65,214,842
May 9, 2023 25.61 26.88 25.27 26.39 26.27 97,037,768
May 8, 2023 26.00 26.04 25.46 25.60 25.48 50,652,277
May 5, 2023 25.62 25.91 25.38 25.84 25.72 53,480,969
May 4, 2023 26.05 26.07 25.49 25.62 25.50 58,950,401
Apr 28, 2023 26.20 26.74 25.78 26.10 25.98 107,272,065
Apr 27, 2023 26.37 26.38 25.00 25.15 25.04 140,127,870
Apr 26, 2023 26.05 27.28 26.03 26.64 26.52 72,671,744

Related Tickers

000725.SZ BOE Technology Group Company Limited
4.3700
+1.16%
 
300136.SZ Shenzhen Sunway Communication Co., Ltd.
18.66
+2.92%
 
301051.SZ Shenzhen Xinhao Photoelectricity Technology Co., Ltd
37.83
-4.59%
 
600707.SS Caihong Display Devices Co.,Ltd.
7.79
+4.14%
 
200725.SZ BOE Technology Group Company Limited
2.5600
+0.79%
 
002456.SZ OFILM Group Co., Ltd.
9.17
+3.27%
 
0553.HK Nanjing Panda Electronics Company Limited
2.510
+2.03%
 
002938.SZ Avary Holding(Shenzhen)Co., Limited
23.69
+0.38%
 
1478.HK Q Technology (Group) Company Limited
3.340
+2.45%
 
MRAAY Murata Manufacturing Co., Ltd.
8.77
-2.99%