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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	60.89	63.91	63.91	64.15	60.66	234.45M
October 23, 2025	59.3	60.14	60.14	60.45	58.28	111.56M
October 22, 2025	60.1	60.11	60.11	61.15	59.53	133.68M
October 21, 2025	59	61.15	61.15	62.87	58.95	292.94M
October 20, 2025	56.86	57.15	57.15	57.85	56.44	162.52M
October 17, 2025	59.25	55.49	55.49	59.25	55.4	181.95M
October 16, 2025	58.04	59.2	59.2	61.6	57.73	256.33M
October 15, 2025	55.04	58.2	58.2	58.38	53.88	242.53M
October 14, 2025	58.8	55.01	55.01	59.97	54.55	248.6M
October 13, 2025	55.12	57.75	57.75	58.37	55.12	269.66M
October 10, 2025	64.5	60.8	60.8	64.95	60.21	260.96M
October 09, 2025	63.84	65.3	65.3	66.15	63.36	261.65M
September 30, 2025	65.4	64.69	64.69	66.38	63.76	229.53M
September 29, 2025	64.25	64.8	64.8	65.36	62.68	262.85M
September 26, 2025	68.72	64.25	64.25	68.78	64.16	332.09M
September 25, 2025	69.8	68.74	68.74	71.58	68.2	335.63M
September 24, 2025	64.23	70.2	70.2	72.2	63.7	460.71M
September 23, 2025	67.05	65.7	65.7	67.05	63.66	558.4M
September 22, 2025	60.95	60.95	60.95	60.95	60.13	90.47M
September 19, 2025	54.31	55.41	55.41	57.91	54.03	319.7M
September 18, 2025	51.5	53.11	53.11	54.94	51.1	317.3M
September 17, 2025	52.63	52.01	52.01	52.99	51.5	206.14M
September 16, 2025	52.66	52.39	52.39	54.2	52.15	200.35M
September 15, 2025	52.14	52.74	52.74	54.23	52.07	249.5M
September 12, 2025	54.2	52.71	52.71	55.66	52.46	425.85M
September 11, 2025	47.2	52.9	52.9	52.9	46.51	284.81M
September 10, 2025	46.28	48.09	48.09	48.97	45.82	203.56M
September 09, 2025	49.78	47.71	47.71	50.75	47.48	189.84M
September 08, 2025	49.09	49.75	49.75	51.92	48.78	291.38M
September 05, 2025	44.36	47.2	47.2	47.2	43.7	232.39M
September 04, 2025	43.71	44.39	44.39	45.69	43.5	200.64M
September 03, 2025	44.01	43.22	43.22	44.43	42.99	101.76M
September 02, 2025	45.08	43.8	43.8	45.59	43.5	149.17M
September 01, 2025	46.1	45.27	45.27	46.8	44.9	144.41M
August 29, 2025	46.09	45.98	45.98	47.36	45.17	180.03M
August 28, 2025	44.99	46.1	46.1	46.1	44.35	165.32M
August 27, 2025	45.02	44.98	44.98	47.17	44.9	202.88M
August 26, 2025	43.2	45.6	45.6	46.8	43.2	224.98M
August 25, 2025	43.38	42.95	42.95	44.29	42.13	154.01M
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

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