002475.SZ - Luxshare Precision Industry Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201934.4335.2433.9235.2335.2329,674,844
Nov 18, 201934.7134.9333.7034.3334.3346,912,579
Nov 15, 201934.8335.5034.7134.7634.7644,324,096
Nov 14, 201934.8135.8034.4035.1935.1966,323,590
Nov 13, 201934.0035.2033.6535.1935.1979,171,489
Nov 12, 201934.2034.4933.0033.9333.9365,447,157
Nov 11, 201934.4035.1033.7034.1834.1849,049,104
Nov 08, 201934.6835.6434.3834.4634.4663,120,138
Nov 07, 201933.9034.7433.6634.3934.3948,490,487
Nov 06, 201934.3134.6933.7034.2434.2465,166,584
Nov 05, 201932.9034.7732.5234.7634.7689,732,594
Nov 04, 201932.8533.6532.1732.8432.8478,791,936
Nov 01, 201931.8133.0331.7832.8132.8177,481,854
Oct 31, 201933.6034.1031.7631.8131.81102,410,035
Oct 30, 201932.6033.9031.8933.8533.8565,104,305
Oct 29, 201932.2033.3832.0533.1833.1869,818,168
Oct 28, 201931.7332.4031.4232.0732.0759,135,968
Oct 25, 201930.5032.1530.1831.9631.9661,948,501
Oct 24, 201930.5630.7930.0030.5130.5146,733,306
Oct 23, 201930.3031.2229.9230.4330.4378,165,697
Oct 22, 201929.9030.6829.7629.8829.8896,940,134
Oct 21, 201928.7029.3328.1729.0029.0044,339,891
Oct 18, 201929.5029.7628.6729.0129.0148,718,465
Oct 17, 201928.1529.6727.9629.4029.4079,787,900
Oct 16, 201928.2828.7427.8327.8527.8534,886,682
Oct 15, 201928.2028.5727.8828.1628.1647,022,377
Oct 14, 201928.2028.7828.0528.4028.4080,457,935
Oct 11, 201927.3027.6026.9327.2027.2059,410,376
Oct 10, 201925.9427.0725.5327.0527.0566,482,860
Oct 09, 201925.8026.1724.4025.9525.95100,347,564
Oct 08, 201927.2027.2325.6626.2026.2058,118,991
Sep 30, 201927.5827.9226.7026.7626.7660,973,763
Sep 27, 201926.1527.9226.1527.9027.9083,842,029
Sep 26, 201926.7426.8325.6826.1226.1253,492,103
Sep 25, 201927.1027.1526.1826.5426.5466,329,170
Sep 24, 201927.5227.9027.1927.2327.2360,034,314
Sep 23, 201927.5528.3327.0627.8727.8771,524,759
Sep 20, 201927.1128.3426.9227.7127.7183,103,387
Sep 19, 201927.0127.2926.7127.1027.1064,090,275
Sep 18, 201926.2027.2325.7027.0027.0076,929,880
Sep 17, 201925.8326.7325.6626.0726.0782,697,846
Sep 16, 201925.2026.0024.6426.0026.0086,711,140
Sep 12, 201924.7224.9624.3124.8824.8843,212,247
Sep 11, 201925.2825.5124.3124.3724.3776,568,379
Sep 10, 201926.0126.0425.1825.2725.2763,733,227
Sep 09, 201926.0726.2925.2526.0726.0775,261,582
Sep 06, 201925.6126.5425.0925.6325.6368,498,460
Sep 05, 201925.2126.4624.7525.5425.5489,031,391
Sep 04, 201925.3525.8224.7025.1025.1061,807,370
Sep 03, 201925.0025.6524.8025.6025.6079,324,398
Sep 02, 201924.2825.1024.0524.7424.7463,030,491
Aug 30, 201925.0825.1724.0024.4824.4868,009,408
Aug 29, 201924.8025.1624.5124.9124.9140,432,168
Aug 28, 201925.0625.2824.5524.8024.8049,948,106
Aug 27, 201925.3525.9425.0125.2325.2360,862,658
Aug 26, 201924.8025.5324.7125.1425.1482,681,671
Aug 23, 201924.4625.7024.1125.6725.6772,182,176
Aug 22, 201924.8824.9024.0124.4124.4165,756,762
Aug 21, 201924.0125.9524.0024.9224.92107,623,494
Aug 20, 201924.2525.4424.2525.4325.4376,469,989
Aug 19, 201924.1025.0923.4824.2324.2384,435,994
Aug 16, 201923.4024.0823.2623.5023.5066,997,922
Aug 15, 201922.0523.7021.7523.6523.6576,135,520
Aug 14, 201922.7623.4522.3122.4022.4098,233,435
Aug 13, 201921.8522.5621.7322.0522.0565,937,151
Aug 12, 201921.0022.3020.9722.2522.2575,749,162
Aug 09, 201921.6622.1220.8120.9920.9962,137,651
Aug 08, 201920.5821.6120.4521.5321.5355,345,238
Aug 07, 201920.7220.9520.3820.4820.4847,137,491
Aug 06, 201919.5820.7319.2920.5220.5276,704,938
Aug 05, 201920.7921.0920.1720.2320.2370,728,821
Aug 02, 201920.5021.2920.1821.0921.09103,091,532
Aug 01, 201921.5021.8021.2921.7921.7945,123,839
Jul 31, 201921.5821.7621.4621.6021.6041,431,624
Jul 30, 201921.7921.9321.3821.5521.5558,820,530
Jul 29, 201922.1322.6621.5121.8321.8368,866,607
Jul 26, 201921.6022.2221.3521.9321.9359,989,468
Jul 25, 201921.4921.9821.3921.6921.6983,168,706
Jul 24, 201920.4021.4820.4021.2221.2276,212,127
Jul 23, 201919.9720.3719.8520.3720.3727,987,307
Jul 22, 201920.1420.2619.7720.0020.0019,247,819
Jul 19, 201920.2020.3819.9420.0020.0025,442,547
Jul 18, 201920.3420.3920.0020.0420.0429,616,543
Jul 17, 201920.0920.6819.8820.5820.5838,367,019
Jul 16, 201920.1020.5019.8820.1220.1240,186,746
Jul 15, 201919.4420.2619.0520.2620.2649,112,542
Jul 12, 201919.6019.6719.2019.5019.5023,352,244
Jul 11, 201920.1620.1719.3319.5019.5039,805,118
Jul 10, 201919.8020.2619.7919.8819.8854,356,820
Jul 09, 201919.4519.7619.2519.6019.6035,342,909
Jul 08, 201919.5619.9519.0919.5619.5649,143,080
Jul 05, 201919.8020.0019.5219.7919.7937,843,006
Jul 05, 20190.038462 Dividend
Jul 05, 20191/1 Stock Split
Jul 04, 201919.9520.0019.4319.6619.6238,352,899
Jul 03, 201920.3320.5719.5819.8319.7975,579,144
Jul 02, 201921.0021.1520.4720.7520.7170,060,043
Jul 01, 201920.3820.9820.3720.9820.94120,293,638
Jun 28, 201919.3519.3618.7719.0719.0338,662,954
Jun 27, 201918.4219.3518.4119.3119.2770,434,597
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...