002475.SZ - Luxshare Precision Industry Co., Ltd.
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2019 | 34.43 | 35.24 | 33.92 | 35.23 | 35.23 | 29,674,844 |
| Nov 18, 2019 | 34.71 | 34.93 | 33.70 | 34.33 | 34.33 | 46,912,579 |
| Nov 15, 2019 | 34.83 | 35.50 | 34.71 | 34.76 | 34.76 | 44,324,096 |
| Nov 14, 2019 | 34.81 | 35.80 | 34.40 | 35.19 | 35.19 | 66,323,590 |
| Nov 13, 2019 | 34.00 | 35.20 | 33.65 | 35.19 | 35.19 | 79,171,489 |
| Nov 12, 2019 | 34.20 | 34.49 | 33.00 | 33.93 | 33.93 | 65,447,157 |
| Nov 11, 2019 | 34.40 | 35.10 | 33.70 | 34.18 | 34.18 | 49,049,104 |
| Nov 08, 2019 | 34.68 | 35.64 | 34.38 | 34.46 | 34.46 | 63,120,138 |
| Nov 07, 2019 | 33.90 | 34.74 | 33.66 | 34.39 | 34.39 | 48,490,487 |
| Nov 06, 2019 | 34.31 | 34.69 | 33.70 | 34.24 | 34.24 | 65,166,584 |
| Nov 05, 2019 | 32.90 | 34.77 | 32.52 | 34.76 | 34.76 | 89,732,594 |
| Nov 04, 2019 | 32.85 | 33.65 | 32.17 | 32.84 | 32.84 | 78,791,936 |
| Nov 01, 2019 | 31.81 | 33.03 | 31.78 | 32.81 | 32.81 | 77,481,854 |
| Oct 31, 2019 | 33.60 | 34.10 | 31.76 | 31.81 | 31.81 | 102,410,035 |
| Oct 30, 2019 | 32.60 | 33.90 | 31.89 | 33.85 | 33.85 | 65,104,305 |
| Oct 29, 2019 | 32.20 | 33.38 | 32.05 | 33.18 | 33.18 | 69,818,168 |
| Oct 28, 2019 | 31.73 | 32.40 | 31.42 | 32.07 | 32.07 | 59,135,968 |
| Oct 25, 2019 | 30.50 | 32.15 | 30.18 | 31.96 | 31.96 | 61,948,501 |
| Oct 24, 2019 | 30.56 | 30.79 | 30.00 | 30.51 | 30.51 | 46,733,306 |
| Oct 23, 2019 | 30.30 | 31.22 | 29.92 | 30.43 | 30.43 | 78,165,697 |
| Oct 22, 2019 | 29.90 | 30.68 | 29.76 | 29.88 | 29.88 | 96,940,134 |
| Oct 21, 2019 | 28.70 | 29.33 | 28.17 | 29.00 | 29.00 | 44,339,891 |
| Oct 18, 2019 | 29.50 | 29.76 | 28.67 | 29.01 | 29.01 | 48,718,465 |
| Oct 17, 2019 | 28.15 | 29.67 | 27.96 | 29.40 | 29.40 | 79,787,900 |
| Oct 16, 2019 | 28.28 | 28.74 | 27.83 | 27.85 | 27.85 | 34,886,682 |
| Oct 15, 2019 | 28.20 | 28.57 | 27.88 | 28.16 | 28.16 | 47,022,377 |
| Oct 14, 2019 | 28.20 | 28.78 | 28.05 | 28.40 | 28.40 | 80,457,935 |
| Oct 11, 2019 | 27.30 | 27.60 | 26.93 | 27.20 | 27.20 | 59,410,376 |
| Oct 10, 2019 | 25.94 | 27.07 | 25.53 | 27.05 | 27.05 | 66,482,860 |
| Oct 09, 2019 | 25.80 | 26.17 | 24.40 | 25.95 | 25.95 | 100,347,564 |
| Oct 08, 2019 | 27.20 | 27.23 | 25.66 | 26.20 | 26.20 | 58,118,991 |
| Sep 30, 2019 | 27.58 | 27.92 | 26.70 | 26.76 | 26.76 | 60,973,763 |
| Sep 27, 2019 | 26.15 | 27.92 | 26.15 | 27.90 | 27.90 | 83,842,029 |
| Sep 26, 2019 | 26.74 | 26.83 | 25.68 | 26.12 | 26.12 | 53,492,103 |
| Sep 25, 2019 | 27.10 | 27.15 | 26.18 | 26.54 | 26.54 | 66,329,170 |
| Sep 24, 2019 | 27.52 | 27.90 | 27.19 | 27.23 | 27.23 | 60,034,314 |
| Sep 23, 2019 | 27.55 | 28.33 | 27.06 | 27.87 | 27.87 | 71,524,759 |
| Sep 20, 2019 | 27.11 | 28.34 | 26.92 | 27.71 | 27.71 | 83,103,387 |
| Sep 19, 2019 | 27.01 | 27.29 | 26.71 | 27.10 | 27.10 | 64,090,275 |
| Sep 18, 2019 | 26.20 | 27.23 | 25.70 | 27.00 | 27.00 | 76,929,880 |
| Sep 17, 2019 | 25.83 | 26.73 | 25.66 | 26.07 | 26.07 | 82,697,846 |
| Sep 16, 2019 | 25.20 | 26.00 | 24.64 | 26.00 | 26.00 | 86,711,140 |
| Sep 12, 2019 | 24.72 | 24.96 | 24.31 | 24.88 | 24.88 | 43,212,247 |
| Sep 11, 2019 | 25.28 | 25.51 | 24.31 | 24.37 | 24.37 | 76,568,379 |
| Sep 10, 2019 | 26.01 | 26.04 | 25.18 | 25.27 | 25.27 | 63,733,227 |
| Sep 09, 2019 | 26.07 | 26.29 | 25.25 | 26.07 | 26.07 | 75,261,582 |
| Sep 06, 2019 | 25.61 | 26.54 | 25.09 | 25.63 | 25.63 | 68,498,460 |
| Sep 05, 2019 | 25.21 | 26.46 | 24.75 | 25.54 | 25.54 | 89,031,391 |
| Sep 04, 2019 | 25.35 | 25.82 | 24.70 | 25.10 | 25.10 | 61,807,370 |
| Sep 03, 2019 | 25.00 | 25.65 | 24.80 | 25.60 | 25.60 | 79,324,398 |
| Sep 02, 2019 | 24.28 | 25.10 | 24.05 | 24.74 | 24.74 | 63,030,491 |
| Aug 30, 2019 | 25.08 | 25.17 | 24.00 | 24.48 | 24.48 | 68,009,408 |
| Aug 29, 2019 | 24.80 | 25.16 | 24.51 | 24.91 | 24.91 | 40,432,168 |
| Aug 28, 2019 | 25.06 | 25.28 | 24.55 | 24.80 | 24.80 | 49,948,106 |
| Aug 27, 2019 | 25.35 | 25.94 | 25.01 | 25.23 | 25.23 | 60,862,658 |
| Aug 26, 2019 | 24.80 | 25.53 | 24.71 | 25.14 | 25.14 | 82,681,671 |
| Aug 23, 2019 | 24.46 | 25.70 | 24.11 | 25.67 | 25.67 | 72,182,176 |
| Aug 22, 2019 | 24.88 | 24.90 | 24.01 | 24.41 | 24.41 | 65,756,762 |
| Aug 21, 2019 | 24.01 | 25.95 | 24.00 | 24.92 | 24.92 | 107,623,494 |
| Aug 20, 2019 | 24.25 | 25.44 | 24.25 | 25.43 | 25.43 | 76,469,989 |
| Aug 19, 2019 | 24.10 | 25.09 | 23.48 | 24.23 | 24.23 | 84,435,994 |
| Aug 16, 2019 | 23.40 | 24.08 | 23.26 | 23.50 | 23.50 | 66,997,922 |
| Aug 15, 2019 | 22.05 | 23.70 | 21.75 | 23.65 | 23.65 | 76,135,520 |
| Aug 14, 2019 | 22.76 | 23.45 | 22.31 | 22.40 | 22.40 | 98,233,435 |
| Aug 13, 2019 | 21.85 | 22.56 | 21.73 | 22.05 | 22.05 | 65,937,151 |
| Aug 12, 2019 | 21.00 | 22.30 | 20.97 | 22.25 | 22.25 | 75,749,162 |
| Aug 09, 2019 | 21.66 | 22.12 | 20.81 | 20.99 | 20.99 | 62,137,651 |
| Aug 08, 2019 | 20.58 | 21.61 | 20.45 | 21.53 | 21.53 | 55,345,238 |
| Aug 07, 2019 | 20.72 | 20.95 | 20.38 | 20.48 | 20.48 | 47,137,491 |
| Aug 06, 2019 | 19.58 | 20.73 | 19.29 | 20.52 | 20.52 | 76,704,938 |
| Aug 05, 2019 | 20.79 | 21.09 | 20.17 | 20.23 | 20.23 | 70,728,821 |
| Aug 02, 2019 | 20.50 | 21.29 | 20.18 | 21.09 | 21.09 | 103,091,532 |
| Aug 01, 2019 | 21.50 | 21.80 | 21.29 | 21.79 | 21.79 | 45,123,839 |
| Jul 31, 2019 | 21.58 | 21.76 | 21.46 | 21.60 | 21.60 | 41,431,624 |
| Jul 30, 2019 | 21.79 | 21.93 | 21.38 | 21.55 | 21.55 | 58,820,530 |
| Jul 29, 2019 | 22.13 | 22.66 | 21.51 | 21.83 | 21.83 | 68,866,607 |
| Jul 26, 2019 | 21.60 | 22.22 | 21.35 | 21.93 | 21.93 | 59,989,468 |
| Jul 25, 2019 | 21.49 | 21.98 | 21.39 | 21.69 | 21.69 | 83,168,706 |
| Jul 24, 2019 | 20.40 | 21.48 | 20.40 | 21.22 | 21.22 | 76,212,127 |
| Jul 23, 2019 | 19.97 | 20.37 | 19.85 | 20.37 | 20.37 | 27,987,307 |
| Jul 22, 2019 | 20.14 | 20.26 | 19.77 | 20.00 | 20.00 | 19,247,819 |
| Jul 19, 2019 | 20.20 | 20.38 | 19.94 | 20.00 | 20.00 | 25,442,547 |
| Jul 18, 2019 | 20.34 | 20.39 | 20.00 | 20.04 | 20.04 | 29,616,543 |
| Jul 17, 2019 | 20.09 | 20.68 | 19.88 | 20.58 | 20.58 | 38,367,019 |
| Jul 16, 2019 | 20.10 | 20.50 | 19.88 | 20.12 | 20.12 | 40,186,746 |
| Jul 15, 2019 | 19.44 | 20.26 | 19.05 | 20.26 | 20.26 | 49,112,542 |
| Jul 12, 2019 | 19.60 | 19.67 | 19.20 | 19.50 | 19.50 | 23,352,244 |
| Jul 11, 2019 | 20.16 | 20.17 | 19.33 | 19.50 | 19.50 | 39,805,118 |
| Jul 10, 2019 | 19.80 | 20.26 | 19.79 | 19.88 | 19.88 | 54,356,820 |
| Jul 09, 2019 | 19.45 | 19.76 | 19.25 | 19.60 | 19.60 | 35,342,909 |
| Jul 08, 2019 | 19.56 | 19.95 | 19.09 | 19.56 | 19.56 | 49,143,080 |
| Jul 05, 2019 | 19.80 | 20.00 | 19.52 | 19.79 | 19.79 | 37,843,006 |
| Jul 05, 2019 | 0.038462 Dividend | |||||
| Jul 05, 2019 | 1/1 Stock Split | |||||
| Jul 04, 2019 | 19.95 | 20.00 | 19.43 | 19.66 | 19.62 | 38,352,899 |
| Jul 03, 2019 | 20.33 | 20.57 | 19.58 | 19.83 | 19.79 | 75,579,144 |
| Jul 02, 2019 | 21.00 | 21.15 | 20.47 | 20.75 | 20.71 | 70,060,043 |
| Jul 01, 2019 | 20.38 | 20.98 | 20.37 | 20.98 | 20.94 | 120,293,638 |
| Jun 28, 2019 | 19.35 | 19.36 | 18.77 | 19.07 | 19.03 | 38,662,954 |
| Jun 27, 2019 | 18.42 | 19.35 | 18.41 | 19.31 | 19.27 | 70,434,597 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...