Luxshare Precision Industry Co., Ltd. Class A 002475
SZSE · China · Electronic Technology
CNY 49.43-0.97 (-1.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 49.43 | -1.92% | CNY 50.50 | CNY 50.88 | CNY 49.04 | 63.62M |
| 2026-09-29 | CNY 50.40 | +0.96% | CNY 49.92 | CNY 50.88 | CNY 49.80 | 54.04M |
| 2026-09-28 | CNY 49.92 | -4.00% | CNY 52.06 | CNY 52.17 | CNY 49.30 | 92.86M |
| 2026-09-24 | CNY 52.00 | -4.36% | CNY 54.15 | CNY 54.15 | CNY 51.89 | 70.80M |
| 2026-09-23 | CNY 54.37 | -0.86% | CNY 54.90 | CNY 55.13 | CNY 54.14 | 40.86M |
| 2026-09-22 | CNY 54.84 | +0.73% | CNY 54.98 | CNY 55.80 | CNY 54.68 | 83.65M |
| 2026-09-21 | CNY 54.44 | +0.63% | CNY 54.63 | CNY 54.99 | CNY 54.04 | 64.51M |
| 2026-09-18 | CNY 54.10 | +3.78% | CNY 52.99 | CNY 54.70 | CNY 52.56 | 125.03M |
| 2026-09-17 | CNY 52.13 | -1.44% | CNY 52.39 | CNY 53.06 | CNY 52.01 | 59.05M |
| 2026-09-16 | CNY 52.89 | +2.44% | CNY 51.60 | CNY 53.18 | CNY 51.00 | 81.20M |
| 2026-09-15 | CNY 51.63 | -2.18% | CNY 52.35 | CNY 53.26 | CNY 51.55 | 86.87M |
| 2026-09-14 | CNY 52.78 | -4.71% | CNY 54.49 | CNY 54.89 | CNY 52.60 | 120.54M |
| 2026-09-11 | CNY 55.39 | +1.73% | CNY 53.84 | CNY 55.92 | CNY 53.35 | 87.26M |
| 2026-09-10 | CNY 54.45 | -2.52% | CNY 55.00 | CNY 55.45 | CNY 54.31 | 77.36M |
| 2026-09-09 | CNY 55.86 | +1.45% | CNY 55.53 | CNY 56.39 | CNY 55.44 | 71.67M |
| 2026-09-08 | CNY 55.06 | -1.56% | CNY 55.90 | CNY 56.39 | CNY 54.89 | 69.01M |
| 2026-09-07 | CNY 55.93 | +3.00% | CNY 54.60 | CNY 56.40 | CNY 54.54 | 106.15M |
| 2026-09-04 | CNY 54.30 | -3.33% | CNY 56.98 | CNY 56.98 | CNY 54.08 | 110.83M |
| 2026-09-03 | CNY 56.17 | -1.59% | CNY 57.49 | CNY 57.99 | CNY 55.84 | 91.07M |
| 2026-09-02 | CNY 57.08 | +0.28% | CNY 56.70 | CNY 57.90 | CNY 56.41 | 91.91M |
| 2026-09-01 | CNY 56.92 | -1.21% | CNY 57.55 | CNY 57.66 | CNY 56.30 | 68.78M |
| 2026-08-31 | CNY 57.62 | +1.80% | CNY 55.90 | CNY 57.70 | CNY 55.43 | 94.62M |
| 2026-08-28 | CNY 56.60 | -1.01% | CNY 57.89 | CNY 58.44 | CNY 56.50 | 108.50M |
| 2026-08-27 | CNY 57.18 | +0.12% | CNY 57.70 | CNY 57.77 | CNY 56.12 | 111.10M |
| 2026-08-26 | CNY 57.11 | +4.10% | CNY 54.99 | CNY 58.00 | CNY 53.80 | 155.21M |
| 2026-08-25 | CNY 54.86 | +2.12% | CNY 52.60 | CNY 55.69 | CNY 51.88 | 133.65M |
| 2026-08-24 | CNY 53.72 | -1.70% | CNY 54.83 | CNY 55.40 | CNY 52.68 | 90.88M |
| 2026-08-21 | CNY 54.65 | +2.46% | CNY 52.98 | CNY 55.22 | CNY 52.81 | 98.81M |
| 2026-08-20 | CNY 53.34 | -0.30% | CNY 53.96 | CNY 54.14 | CNY 52.80 | 88.94M |
| 2026-08-19 | CNY 53.50 | -7.34% | CNY 56.60 | CNY 56.60 | CNY 53.06 | 158.34M |
| 2026-08-18 | CNY 57.74 | -1.87% | CNY 58.87 | CNY 59.50 | CNY 57.04 | 93.93M |
| 2026-08-17 | CNY 58.84 | +3.99% | CNY 56.61 | CNY 58.88 | CNY 56.31 | 126.58M |
| 2026-08-14 | CNY 56.58 | +0.93% | CNY 56.60 | CNY 56.88 | CNY 55.80 | 71.70M |
| 2026-08-13 | CNY 56.06 | -2.25% | CNY 57.99 | CNY 58.75 | CNY 56.05 | 108.25M |
| 2026-08-12 | CNY 57.35 | +3.09% | CNY 55.68 | CNY 57.58 | CNY 55.30 | 112.64M |
| 2026-08-11 | CNY 55.63 | -0.29% | CNY 55.31 | CNY 56.23 | CNY 54.52 | 84.67M |
| 2026-08-10 | CNY 55.79 | -2.11% | CNY 57.50 | CNY 57.86 | CNY 55.00 | 120.77M |
| 2026-08-07 | CNY 56.99 | +1.95% | CNY 56.13 | CNY 58.00 | CNY 55.88 | 162.64M |
| 2026-08-06 | CNY 55.90 | +0.05% | CNY 54.15 | CNY 57.95 | CNY 53.70 | 172.06M |
| 2026-08-05 | CNY 55.87 | +0.70% | CNY 52.71 | CNY 56.51 | CNY 52.65 | 224.24M |
| 2026-08-04 | CNY 55.48 | +3.30% | CNY 54.00 | CNY 56.00 | CNY 53.60 | 129.15M |
| 2026-08-03 | CNY 53.71 | -6.56% | CNY 55.90 | CNY 56.00 | CNY 53.12 | 186.12M |
| 2026-07-31 | CNY 57.48 | -1.49% | CNY 60.40 | CNY 60.83 | CNY 57.01 | 181.68M |
| 2026-07-30 | CNY 58.35 | -6.42% | CNY 61.36 | CNY 61.87 | CNY 57.02 | 166.06M |
| 2026-07-29 | CNY 62.35 | +3.74% | CNY 60.55 | CNY 62.50 | CNY 59.20 | 142.64M |
| 2026-07-28 | CNY 60.10 | -4.44% | CNY 61.80 | CNY 62.68 | CNY 59.80 | 101.66M |
| 2026-07-27 | CNY 62.89 | +3.80% | CNY 61.00 | CNY 63.02 | CNY 60.35 | 105.05M |
| 2026-07-24 | CNY 60.59 | -0.98% | CNY 60.00 | CNY 62.49 | CNY 59.60 | 75.74M |
| 2026-07-23 | CNY 61.19 | +3.43% | CNY 59.16 | CNY 61.98 | CNY 58.65 | 120.97M |
| 2026-07-22 | CNY 59.16 | -2.09% | CNY 59.88 | CNY 61.68 | CNY 58.80 | 106.22M |
| 2026-07-21 | CNY 60.42 | +6.37% | CNY 57.29 | CNY 60.78 | CNY 56.60 | 157.94M |
| 2026-07-20 | CNY 56.80 | -2.15% | CNY 58.50 | CNY 59.88 | CNY 55.03 | 135.20M |
| 2026-07-17 | CNY 58.05 | -5.73% | CNY 61.00 | CNY 61.50 | CNY 57.09 | 143.30M |
| 2026-07-16 | CNY 61.58 | +1.84% | CNY 60.86 | CNY 64.34 | CNY 60.00 | 132.59M |
| 2026-07-15 | CNY 60.47 | -1.95% | CNY 62.25 | CNY 62.25 | CNY 59.85 | 93.27M |
| 2026-07-14 | CNY 61.67 | +4.56% | CNY 58.50 | CNY 61.90 | CNY 57.41 | 139.25M |
| 2026-07-13 | CNY 58.98 | -5.09% | CNY 61.88 | CNY 61.90 | CNY 58.24 | 132.19M |
| 2026-07-10 | CNY 62.14 | -3.60% | CNY 64.38 | CNY 65.66 | CNY 62.06 | 142.23M |
| 2026-07-09 | CNY 64.46 | +3.19% | CNY 62.80 | CNY 64.66 | CNY 59.70 | 190.35M |
| 2026-07-08 | CNY 62.47 | -1.28% | CNY 63.00 | CNY 64.28 | CNY 60.60 | 128.14M |
| 2026-07-07 | CNY 63.28 | +0.64% | CNY 62.54 | CNY 64.90 | CNY 62.00 | 137.06M |
| 2026-07-06 | CNY 62.88 | -2.42% | CNY 64.79 | CNY 65.22 | CNY 61.26 | 130.18M |
| 2026-07-03 | CNY 64.44 | +5.81% | CNY 62.49 | CNY 65.97 | CNY 62.35 | 205.78M |
| 2026-07-02 | CNY 60.90 | -8.06% | CNY 64.55 | CNY 64.90 | CNY 60.66 | 211.60M |
| 2026-07-01 | CNY 66.24 | -5.91% | CNY 70.40 | CNY 70.77 | CNY 65.50 | 208.92M |
| 2026-06-30 | CNY 70.40 | +7.81% | CNY 65.24 | CNY 70.88 | CNY 64.60 | 245.17M |
| 2026-06-29 | CNY 65.30 | -3.97% | CNY 66.98 | CNY 67.52 | CNY 62.48 | 227.24M |
| 2026-06-26 | CNY 68.00 | -8.63% | CNY 71.00 | CNY 71.50 | CNY 67.05 | 340.36M |
| 2026-06-25 | CNY 74.42 | -0.84% | CNY 75.10 | CNY 75.80 | CNY 73.18 | 252.37M |
| 2026-06-24 | CNY 75.05 | +8.20% | CNY 68.46 | CNY 76.30 | CNY 66.46 | 406.48M |
| 2026-06-23 | CNY 69.36 | +1.40% | CNY 68.39 | CNY 71.99 | CNY 67.78 | 258.14M |
| 2026-06-22 | CNY 68.40 | -2.19% | CNY 70.70 | CNY 71.01 | CNY 66.38 | 208.72M |
| 2026-06-18 | CNY 69.93 | +3.88% | CNY 67.00 | CNY 70.77 | CNY 66.41 | 228.77M |
| 2026-06-17 | CNY 67.32 | +0.09% | CNY 66.45 | CNY 67.66 | CNY 65.60 | 151.12M |
| 2026-06-16 | CNY 67.26 | -1.31% | CNY 68.15 | CNY 68.70 | CNY 66.45 | 159.42M |
| 2026-06-15 | CNY 68.15 | +6.89% | CNY 65.00 | CNY 68.38 | CNY 64.00 | 160.09M |
| 2026-06-12 | CNY 63.76 | -1.27% | CNY 66.20 | CNY 67.19 | CNY 63.70 | 137.19M |
| 2026-06-11 | CNY 64.58 | -1.42% | CNY 65.04 | CNY 66.06 | CNY 63.22 | 122.48M |
| 2026-06-10 | CNY 65.51 | -5.52% | CNY 68.00 | CNY 68.05 | CNY 64.80 | 134.62M |
| 2026-06-09 | CNY 69.34 | +4.84% | CNY 66.18 | CNY 69.88 | CNY 65.16 | 171.15M |
| 2026-06-08 | CNY 66.14 | -3.82% | CNY 64.98 | CNY 67.65 | CNY 64.60 | 189.97M |
| 2026-06-05 | CNY 68.77 | -7.80% | CNY 73.00 | CNY 73.39 | CNY 67.98 | 255.10M |
| 2026-06-04 | CNY 74.59 | -0.28% | CNY 73.30 | CNY 75.60 | CNY 72.50 | 145.87M |
| 2026-06-03 | CNY 74.80 | +1.08% | CNY 75.00 | CNY 78.00 | CNY 73.33 | 263.85M |
| 2026-06-02 | CNY 74.00 | +4.65% | CNY 70.01 | CNY 74.83 | CNY 68.15 | 232.56M |
| 2026-06-01 | CNY 70.71 | -3.52% | CNY 73.35 | CNY 75.93 | CNY 70.67 | 230.25M |
| 2026-05-29 | CNY 73.29 | +0.67% | CNY 77.00 | CNY 77.80 | CNY 71.28 | 267.67M |
| 2026-05-28 | CNY 72.80 | +1.69% | CNY 71.23 | CNY 73.35 | CNY 69.32 | 159.72M |
| 2026-05-27 | CNY 71.59 | -1.19% | CNY 72.15 | CNY 74.29 | CNY 70.69 | 165.22M |
| 2026-05-26 | CNY 72.45 | -3.01% | CNY 73.70 | CNY 73.71 | CNY 71.15 | 156.43M |