Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
34.72+0.14 (+0.40%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202234.5635.1533.9634.7234.7261,701,916
Aug 04, 202234.0435.0133.8234.5834.5856,950,316
Aug 03, 202234.6935.3833.4033.6733.6770,427,436
Aug 02, 202235.2335.6034.5034.6834.6888,481,363
Aug 01, 202233.9636.4333.2035.9535.95136,913,820
Jul 29, 202233.4134.5733.0833.9533.95114,451,438
Jul 28, 202230.9533.9430.9533.5333.53177,689,231
Jul 27, 202230.9031.3630.7930.8630.8630,749,431
Jul 26, 202231.0131.1330.4231.0631.0636,664,504
Jul 25, 202231.1731.3030.7030.8030.8030,377,596
Jul 22, 202231.9832.0030.7731.1731.1763,174,794
Jul 21, 202231.7632.5731.5031.9131.9150,939,959
Jul 20, 202232.6333.1231.8131.9631.9658,487,142
Jul 19, 202231.8932.6031.7032.4232.4262,051,183
Jul 18, 202233.0233.3531.5032.5032.5074,720,045
Jul 15, 202232.6634.0532.0633.0033.0066,692,537
Jul 14, 202232.4733.1131.8532.6532.6544,688,059
Jul 13, 202233.1833.6832.2932.5732.5759,188,923
Jul 13, 20220.109982 Dividend
Jul 12, 202233.6233.8433.1033.4033.2957,696,898
Jul 11, 202234.4734.5833.3033.6133.5078,984,766
Jul 08, 202232.5035.0832.5034.6434.53188,385,268
Jul 07, 202230.8032.7329.9032.3632.25135,498,586
Jul 06, 202231.1131.4030.6830.8630.7676,728,745
Jul 05, 202232.4932.4930.8031.1131.01157,946,233
Jul 04, 202233.5033.5332.4132.6032.49104,700,242
Jul 01, 202233.9134.9733.7134.1134.0077,827,149
Jun 30, 202232.6034.0932.5933.7933.6870,764,791
Jun 29, 202234.0834.2632.6832.7232.6177,786,074
Jun 28, 202232.8134.1532.5234.1033.9995,919,817
Jun 27, 202232.4033.1631.9832.9332.8291,985,003
Jun 24, 202232.3333.0032.1632.4132.3079,755,357
Jun 23, 202232.0032.2231.3532.1532.0493,692,472
Jun 22, 202233.8934.0431.2132.1332.02142,087,226
Jun 21, 202233.3134.4833.1633.8833.7780,540,653
Jun 20, 202233.4033.7232.5233.1933.0872,604,985
Jun 17, 202232.8633.7832.7133.2733.1670,259,023
Jun 16, 202233.3333.8833.0933.2833.1750,361,030
Jun 15, 202233.1034.1232.6233.0832.9771,598,325
Jun 14, 202233.2033.2031.8933.0532.9467,797,378
Jun 13, 202233.6134.1033.0533.3533.2455,100,679
Jun 10, 202233.5034.3132.8334.1834.0755,468,967
Jun 09, 202235.2035.2033.5033.6233.5181,704,054
Jun 08, 202234.7735.7734.5535.2435.1262,229,848
Jun 07, 202235.1636.0034.6134.9434.8273,145,832
Jun 06, 202235.0136.5634.8235.8035.68127,915,918
Jun 02, 202232.5833.6832.4433.5033.3965,121,764
Jun 01, 202233.5033.8032.6032.7932.6874,697,424
May 31, 202231.2934.0030.7133.8133.70124,083,746
May 30, 202231.1431.3930.5031.0030.9037,937,063
May 27, 202231.3731.6530.7731.0630.9670,110,014
May 26, 202229.2731.5528.5330.6030.50100,780,817
May 25, 202229.0629.4928.7429.2729.1739,672,102
May 24, 202230.3230.9829.0029.0628.9664,974,559
May 23, 202230.8531.1329.9730.3530.2551,969,850
May 20, 202230.9831.3030.1830.9930.8963,346,122
May 19, 202229.7130.4229.6630.3830.2835,394,501
May 18, 202230.5030.7629.9030.3330.2341,063,693
May 17, 202229.8030.5629.6030.4830.3848,541,331
May 16, 202230.6131.2529.5029.7529.6550,491,145
May 13, 202230.5030.6629.7530.2330.1338,044,089
May 12, 202230.3030.7929.9030.3430.2453,164,142
May 11, 202229.3631.9029.3630.6130.51112,987,548
May 10, 202227.7629.1927.2029.0028.9060,390,332
May 09, 202228.9229.0928.0528.2928.2048,790,499
May 06, 202229.0529.6228.7029.1829.0836,287,110
May 05, 202231.5031.5029.7829.8529.7564,734,656
Apr 29, 202229.4231.1928.9230.8830.7895,745,143
Apr 28, 202228.8829.7027.9329.3929.2993,765,923
Apr 27, 202225.8227.8025.6127.7427.6574,237,171
Apr 26, 202226.8527.4725.8826.0525.9665,118,674
Apr 25, 202228.4728.5026.5826.8326.7470,137,849
Apr 22, 202229.2129.4228.3329.0028.9058,597,064
Apr 21, 202228.6329.9928.4829.1929.0979,413,438
Apr 20, 202229.1029.3328.6128.7028.6137,559,514
Apr 19, 202229.9029.9028.8229.0528.9557,844,237
Apr 18, 202229.1230.2528.8030.0629.9651,102,670
Apr 15, 202228.3029.4828.1829.2229.1251,660,581
Apr 14, 202228.6428.9928.1728.7028.6148,046,839
Apr 13, 202228.6728.7628.0228.2328.1438,658,384
Apr 12, 202228.4128.9327.8528.8828.7868,562,843
Apr 11, 202229.2829.4227.8027.8527.7673,595,734
Apr 08, 202230.3330.3829.1029.3429.2461,176,166
Apr 07, 202230.1030.6229.9230.0829.9847,429,327
Apr 06, 202231.3431.3829.9230.2230.1275,353,395
Apr 01, 202231.6931.7831.1131.3031.2049,113,606
Mar 31, 202232.4532.5231.5331.7031.6048,420,677
Mar 30, 202231.0632.5031.0632.4232.3182,859,610
Mar 29, 202233.1533.1930.4530.7530.65122,681,267
Mar 28, 202233.0533.6632.6132.7532.6445,514,581
Mar 25, 202234.7034.8033.5233.5933.4842,832,443
Mar 24, 202234.8134.9534.3034.3934.2837,944,335
Mar 23, 202235.0935.3734.4335.1935.0739,265,144
Mar 22, 202235.0935.5034.7234.9234.8137,436,764
Mar 21, 202236.2136.2834.8135.0934.9759,739,714
Mar 18, 202234.4735.6934.2134.9034.7956,519,780
Mar 17, 202235.0035.5034.1534.7034.5994,583,223
Mar 16, 202234.4634.6031.7834.1234.01131,899,185
Mar 15, 202234.3135.1033.1033.7033.5985,118,500
Mar 14, 202235.6135.7034.2834.3034.1959,446,204
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement