Luxshare Precision Industry Co., Ltd. - 002475.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.91	50.8	50.8	51.08	49.26	115.67M
February 12, 2026	51.1	50.43	50.43	51.33	50.3	98.1M
February 11, 2026	51.39	51.15	50.99	51.92	51.02	69.6M
February 10, 2026	51.69	51.69	51.69	51.98	51.37	75.68M
February 09, 2026	51.99	51.72	51.72	52	51.33	77.53M
February 06, 2026	51.37	51.17	51.17	52.01	50.7	73.56M
February 05, 2026	51.5	51.7	51.7	52.58	51.42	76.96M
February 04, 2026	52.01	51.9	51.9	52.05	50.65	124.44M
February 03, 2026	52.83	52.46	52.46	53.39	51.25	106.14M
February 02, 2026	51.99	52.22	52.22	53.6	51.99	138.49M
January 30, 2026	51.61	51.69	51.69	52.5	51.02	108.56M
January 29, 2026	53	51.89	51.89	53.13	51.73	147.26M
January 28, 2026	53.7	53.28	53.28	54.95	52.82	151.19M
January 27, 2026	54.32	53.72	53.72	54.79	52.86	123.55M
January 26, 2026	55.38	54.09	54.09	55.4	54.01	127.11M
January 23, 2026	56.63	55.5	55.5	56.63	55	146.01M
January 22, 2026	57.43	56.41	56.41	58.35	56.1	150.98M
January 21, 2026	56.65	57.06	57.06	58.3	56.6	111.72M
January 20, 2026	57.9	57.46	57.46	58.33	55.31	177.23M
January 19, 2026	58.1	57.86	57.86	60.48	57.8	189.27M
January 16, 2026	58.28	58.08	58.08	59.91	57.91	261.81M
January 15, 2026	53.34	57.37	57.37	57.57	53.23	267.06M
January 14, 2026	54.2	53.58	53.58	54.8	53.46	169.91M
January 13, 2026	55.65	54.58	54.58	56.55	54.34	133.5M
January 12, 2026	55.2	55.43	55.43	55.6	54	189.56M
January 09, 2026	54.85	55.65	55.65	56.3	54	154.08M
January 08, 2026	57.02	55.16	55.16	57.06	54.77	240.11M
January 07, 2026	59	57.55	57.55	59.1	56.8	187.36M
January 06, 2026	58.88	59.22	59.22	59.5	57.82	142.56M
January 05, 2026	57.12	58.55	58.55	59.49	57.11	159.46M
December 31, 2025	58.55	56.71	56.71	58.65	56.4	105.83M
December 30, 2025	57.98	58.07	58.07	59.38	57.18	100.13M
December 29, 2025	58.1	58.22	58.22	59.36	57.91	93.06M
December 26, 2025	59.18	58.4	58.4	59.2	58.37	74.27M
December 25, 2025	59	59.43	59.43	59.95	58.25	80M
December 24, 2025	58.18	59.29	59.29	59.62	57.61	92.5M
December 23, 2025	57.55	58.05	58.05	58.6	57.43	78.13M
December 22, 2025	57.1	57.73	57.73	58.26	56.99	77.73M
December 19, 2025	57.21	56.78	56.78	57.87	56.75	63.24M
December 18, 2025	57.83	56.98	56.98	58.17	56.96	60.65M
December 17, 2025	57.15	58.66	58.66	58.79	57.08	77.28M
December 16, 2025	56.7	57.33	57.33	57.89	56.32	72.5M
December 15, 2025	59.55	57.36	57.36	59.67	57.29	122.67M
December 12, 2025	58.23	60.38	60.38	60.88	57.6	134.45M
December 11, 2025	59.48	58.25	58.25	61.3	58.19	87.64M
December 10, 2025	59.9	59.53	59.53	59.9	58.02	96.64M
December 09, 2025	60.07	60.6	60.6	61.51	59.6	111.83M
December 08, 2025	59.1	60.08	60.08	60.71	58.74	111.45M
December 05, 2025	59.62	59.25	59.25	59.68	58.71	72.61M
December 04, 2025	58.61	59.63	59.63	59.73	57.11	103.89M
December 03, 2025	60.08	58.82	58.82	60.4	58.45	108.81M
December 02, 2025	58.57	60	60	61.5	58.18	183.45M
December 01, 2025	57.85	58.61	58.61	59.29	56.4	139.22M
November 28, 2025	56.82	57.78	57.78	58.18	56.75	97.73M
November 27, 2025	57.7	56.96	56.96	59.13	56.8	127.2M
November 26, 2025	55.32	57.6	57.6	58.85	54.91	160.1M
November 25, 2025	54.22	55.7	55.7	56.39	54.04	146.41M
November 24, 2025	53.19	53.25	53.25	53.85	52.2	98.18M
November 21, 2025	54	52.85	52.85	54.28	52.8	152.34M
November 20, 2025	58.1	55.75	55.75	58.2	55.68	95.98M

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