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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	41.46	42.7	42.7	42.88	41.33	140.17M
August 21, 2025	40.1	42.19	42.19	42.43	39.81	202.61M
August 20, 2025	38.99	40.05	40.05	40.75	38.22	132.78M
August 19, 2025	39.6	39.1	39.1	39.75	38.61	109.7M
August 18, 2025	38.6	39.59	39.59	40.36	38.29	154.85M
August 15, 2025	38.1	38.59	38.59	38.82	37.98	88.3M
August 14, 2025	38.5	38.48	38.48	39.05	38.21	98.71M
August 13, 2025	38.34	38.35	38.35	38.98	37.82	106.51M
August 12, 2025	37.96	38.17	38.17	38.62	37.74	77.04M
August 11, 2025	36.49	38.01	38.01	38.2	36.49	141.48M
August 08, 2025	37	36.44	36.44	37	36.43	75.19M
August 07, 2025	38	37.02	37.02	38.66	37	183.17M
August 06, 2025	36.38	36.21	36.21	36.38	35.88	64.74M
August 05, 2025	36.38	36.47	36.47	36.61	36.13	57.56M
August 04, 2025	36.12	36.24	36.24	36.39	35.8	81.12M
August 01, 2025	36.72	36.64	36.64	37.37	36.28	75.67M
July 31, 2025	37.43	36.63	36.63	38	36.46	101.65M
July 30, 2025	37.3	37.74	37.74	38.4	36.91	93.3M
July 29, 2025	37.55	37.57	37.57	37.61	36.83	95.87M
July 28, 2025	38.4	37.76	37.76	38.47	37.41	93.74M
July 25, 2025	37.89	38.33	38.33	38.55	37.79	82.82M
July 24, 2025	37.8	37.87	37.87	38	37.3	99.09M
July 23, 2025	37.91	37.96	37.96	38.5	37.68	68.74M
July 22, 2025	38.19	38.09	38.09	38.45	37.78	92.2M
July 21, 2025	38.75	38.66	38.66	38.98	37.82	103.77M
July 18, 2025	39.35	38.73	38.73	39.83	38.54	136.81M
July 17, 2025	37	39.4	39.4	39.62	36.89	171.33M
July 16, 2025	36.61	37.05	37.05	37.69	36.5	119.49M
July 15, 2025	35.4	36.78	36.78	36.9	35.34	145.53M
July 14, 2025	35.58	35.36	35.36	35.67	34.91	51.26M
July 11, 2025	35.88	35.76	35.76	36	35.41	80.96M
July 10, 2025	35.2	35.76	35.76	35.99	35.13	83.7M
July 09, 2025	35.39	35.3	35.3	35.95	35.12	85.3M
July 08, 2025	34.6	35.36	35.36	35.47	34.59	89.37M
July 07, 2025	35.28	34.75	34.75	35.28	34.25	88.36M
July 04, 2025	35.62	35.29	35.29	35.67	35.25	87.06M
July 03, 2025	33.99	35.77	35.77	36.18	33.99	191.84M
July 02, 2025	34.59	33.92	33.92	34.59	33.85	71.19M
July 01, 2025	34.79	34.71	34.71	34.96	34.26	78.17M
June 30, 2025	33.95	34.69	34.69	34.78	33.95	127.9M
June 27, 2025	32.98	33.87	33.87	34.1	32.69	156.25M
June 26, 2025	33.24	32.97	32.97	33.55	32.95	84.46M
June 25, 2025	33.26	33.24	33.24	33.28	32.77	106.04M
June 24, 2025	33.3	33.23	33.23	33.56	33.01	102.18M
June 23, 2025	32.99	33.19	33.19	33.77	32.88	94.47M
June 20, 2025	32.65	33.21	33.21	33.49	32.59	119.14M
June 19, 2025	32.96	32.72	32.72	33.34	32.62	106.17M
June 18, 2025	32.41	32.94	32.94	33.05	32.4	119.18M
June 17, 2025	31.91	32.67	32.67	32.8	31.83	155.01M
June 16, 2025	31.05	31.91	31.91	32.05	31.02	97.55M
June 13, 2025	31.6	31.25	31.25	31.98	31.2	81.25M
June 12, 2025	31.65	31.84	31.84	32.16	31.55	71.83M
June 11, 2025	31.9	31.97	31.97	32.54	31.8	100.25M
June 10, 2025	31.79	31.78	31.78	32.2	31.35	120.57M
June 09, 2025	31.7	31.93	31.93	32.08	31.53	96.01M
June 06, 2025	31.41	31.32	31.32	31.55	31.17	86.38M
June 05, 2025	30.85	31.63	31.63	31.86	30.83	143.35M
June 04, 2025	30.38	30.8	30.8	30.98	30.3	83.92M
June 03, 2025	30.19	30.32	30.32	30.46	30.12	59.75M
May 30, 2025	30.89	30.4	30.4	30.89	30.35	114.14M

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