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

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	34.56	35.15	33.96	34.72	34.72	61,701,916
Aug 04, 2022	34.04	35.01	33.82	34.58	34.58	56,950,316
Aug 03, 2022	34.69	35.38	33.40	33.67	33.67	70,427,436
Aug 02, 2022	35.23	35.60	34.50	34.68	34.68	88,481,363
Aug 01, 2022	33.96	36.43	33.20	35.95	35.95	136,913,820
Jul 29, 2022	33.41	34.57	33.08	33.95	33.95	114,451,438
Jul 28, 2022	30.95	33.94	30.95	33.53	33.53	177,689,231
Jul 27, 2022	30.90	31.36	30.79	30.86	30.86	30,749,431
Jul 26, 2022	31.01	31.13	30.42	31.06	31.06	36,664,504
Jul 25, 2022	31.17	31.30	30.70	30.80	30.80	30,377,596
Jul 22, 2022	31.98	32.00	30.77	31.17	31.17	63,174,794
Jul 21, 2022	31.76	32.57	31.50	31.91	31.91	50,939,959
Jul 20, 2022	32.63	33.12	31.81	31.96	31.96	58,487,142
Jul 19, 2022	31.89	32.60	31.70	32.42	32.42	62,051,183
Jul 18, 2022	33.02	33.35	31.50	32.50	32.50	74,720,045
Jul 15, 2022	32.66	34.05	32.06	33.00	33.00	66,692,537
Jul 14, 2022	32.47	33.11	31.85	32.65	32.65	44,688,059
Jul 13, 2022	33.18	33.68	32.29	32.57	32.57	59,188,923
Jul 13, 2022	0.109982 Dividend
Jul 12, 2022	33.62	33.84	33.10	33.40	33.29	57,696,898
Jul 11, 2022	34.47	34.58	33.30	33.61	33.50	78,984,766
Jul 08, 2022	32.50	35.08	32.50	34.64	34.53	188,385,268
Jul 07, 2022	30.80	32.73	29.90	32.36	32.25	135,498,586
Jul 06, 2022	31.11	31.40	30.68	30.86	30.76	76,728,745
Jul 05, 2022	32.49	32.49	30.80	31.11	31.01	157,946,233
Jul 04, 2022	33.50	33.53	32.41	32.60	32.49	104,700,242
Jul 01, 2022	33.91	34.97	33.71	34.11	34.00	77,827,149
Jun 30, 2022	32.60	34.09	32.59	33.79	33.68	70,764,791
Jun 29, 2022	34.08	34.26	32.68	32.72	32.61	77,786,074
Jun 28, 2022	32.81	34.15	32.52	34.10	33.99	95,919,817
Jun 27, 2022	32.40	33.16	31.98	32.93	32.82	91,985,003
Jun 24, 2022	32.33	33.00	32.16	32.41	32.30	79,755,357
Jun 23, 2022	32.00	32.22	31.35	32.15	32.04	93,692,472
Jun 22, 2022	33.89	34.04	31.21	32.13	32.02	142,087,226
Jun 21, 2022	33.31	34.48	33.16	33.88	33.77	80,540,653
Jun 20, 2022	33.40	33.72	32.52	33.19	33.08	72,604,985
Jun 17, 2022	32.86	33.78	32.71	33.27	33.16	70,259,023
Jun 16, 2022	33.33	33.88	33.09	33.28	33.17	50,361,030
Jun 15, 2022	33.10	34.12	32.62	33.08	32.97	71,598,325
Jun 14, 2022	33.20	33.20	31.89	33.05	32.94	67,797,378
Jun 13, 2022	33.61	34.10	33.05	33.35	33.24	55,100,679
Jun 10, 2022	33.50	34.31	32.83	34.18	34.07	55,468,967
Jun 09, 2022	35.20	35.20	33.50	33.62	33.51	81,704,054
Jun 08, 2022	34.77	35.77	34.55	35.24	35.12	62,229,848
Jun 07, 2022	35.16	36.00	34.61	34.94	34.82	73,145,832
Jun 06, 2022	35.01	36.56	34.82	35.80	35.68	127,915,918
Jun 02, 2022	32.58	33.68	32.44	33.50	33.39	65,121,764
Jun 01, 2022	33.50	33.80	32.60	32.79	32.68	74,697,424
May 31, 2022	31.29	34.00	30.71	33.81	33.70	124,083,746
May 30, 2022	31.14	31.39	30.50	31.00	30.90	37,937,063
May 27, 2022	31.37	31.65	30.77	31.06	30.96	70,110,014
May 26, 2022	29.27	31.55	28.53	30.60	30.50	100,780,817
May 25, 2022	29.06	29.49	28.74	29.27	29.17	39,672,102
May 24, 2022	30.32	30.98	29.00	29.06	28.96	64,974,559
May 23, 2022	30.85	31.13	29.97	30.35	30.25	51,969,850
May 20, 2022	30.98	31.30	30.18	30.99	30.89	63,346,122
May 19, 2022	29.71	30.42	29.66	30.38	30.28	35,394,501
May 18, 2022	30.50	30.76	29.90	30.33	30.23	41,063,693
May 17, 2022	29.80	30.56	29.60	30.48	30.38	48,541,331
May 16, 2022	30.61	31.25	29.50	29.75	29.65	50,491,145
May 13, 2022	30.50	30.66	29.75	30.23	30.13	38,044,089
May 12, 2022	30.30	30.79	29.90	30.34	30.24	53,164,142
May 11, 2022	29.36	31.90	29.36	30.61	30.51	112,987,548
May 10, 2022	27.76	29.19	27.20	29.00	28.90	60,390,332
May 09, 2022	28.92	29.09	28.05	28.29	28.20	48,790,499
May 06, 2022	29.05	29.62	28.70	29.18	29.08	36,287,110
May 05, 2022	31.50	31.50	29.78	29.85	29.75	64,734,656
Apr 29, 2022	29.42	31.19	28.92	30.88	30.78	95,745,143
Apr 28, 2022	28.88	29.70	27.93	29.39	29.29	93,765,923
Apr 27, 2022	25.82	27.80	25.61	27.74	27.65	74,237,171
Apr 26, 2022	26.85	27.47	25.88	26.05	25.96	65,118,674
Apr 25, 2022	28.47	28.50	26.58	26.83	26.74	70,137,849
Apr 22, 2022	29.21	29.42	28.33	29.00	28.90	58,597,064
Apr 21, 2022	28.63	29.99	28.48	29.19	29.09	79,413,438
Apr 20, 2022	29.10	29.33	28.61	28.70	28.61	37,559,514
Apr 19, 2022	29.90	29.90	28.82	29.05	28.95	57,844,237
Apr 18, 2022	29.12	30.25	28.80	30.06	29.96	51,102,670
Apr 15, 2022	28.30	29.48	28.18	29.22	29.12	51,660,581
Apr 14, 2022	28.64	28.99	28.17	28.70	28.61	48,046,839
Apr 13, 2022	28.67	28.76	28.02	28.23	28.14	38,658,384
Apr 12, 2022	28.41	28.93	27.85	28.88	28.78	68,562,843
Apr 11, 2022	29.28	29.42	27.80	27.85	27.76	73,595,734
Apr 08, 2022	30.33	30.38	29.10	29.34	29.24	61,176,166
Apr 07, 2022	30.10	30.62	29.92	30.08	29.98	47,429,327
Apr 06, 2022	31.34	31.38	29.92	30.22	30.12	75,353,395
Apr 01, 2022	31.69	31.78	31.11	31.30	31.20	49,113,606
Mar 31, 2022	32.45	32.52	31.53	31.70	31.60	48,420,677
Mar 30, 2022	31.06	32.50	31.06	32.42	32.31	82,859,610
Mar 29, 2022	33.15	33.19	30.45	30.75	30.65	122,681,267
Mar 28, 2022	33.05	33.66	32.61	32.75	32.64	45,514,581
Mar 25, 2022	34.70	34.80	33.52	33.59	33.48	42,832,443
Mar 24, 2022	34.81	34.95	34.30	34.39	34.28	37,944,335
Mar 23, 2022	35.09	35.37	34.43	35.19	35.07	39,265,144
Mar 22, 2022	35.09	35.50	34.72	34.92	34.81	37,436,764
Mar 21, 2022	36.21	36.28	34.81	35.09	34.97	59,739,714
Mar 18, 2022	34.47	35.69	34.21	34.90	34.79	56,519,780
Mar 17, 2022	35.00	35.50	34.15	34.70	34.59	94,583,223
Mar 16, 2022	34.46	34.60	31.78	34.12	34.01	131,899,185
Mar 15, 2022	34.31	35.10	33.10	33.70	33.59	85,118,500
Mar 14, 2022	35.61	35.70	34.28	34.30	34.19	59,446,204
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,145.19-6.75(-0.16%)

Dow 3032,803.47+76.67(+0.23%)

Nasdaq12,657.55-63.04(-0.50%)

Russell 20001,921.82+15.36(+0.81%)

Crude Oil88.53-0.01(-0.01%)

Gold1,792.40-14.50(-0.80%)

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

S&P 500
4,145.19
-6.75(-0.16%)

Dow 30
32,803.47
+76.67(+0.23%)

Nasdaq
12,657.55
-63.04(-0.50%)

Russell 2000
1,921.82
+15.36(+0.81%)

Crude Oil
88.53
-0.01(-0.01%)

Gold
1,792.40
-14.50(-0.80%)