Shenzhen - Delayed Quote
CNY
Luxshare Precision Industry Co., Ltd. (002475.SZ)
45.60
-2.47
(-5.14%)
At close: October 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.50
47.95
45.60
45.60
45.60
92,233,815
Oct 29, 2026
49.21
49.49
48.05
48.07
48.07
65,722,802
Oct 28, 2026
49.42
50.48
48.66
49.70
49.70
77,324,065
Oct 27, 2026
49.92
50.30
48.80
48.80
48.80
61,536,923
Oct 26, 2026
49.70
50.39
49.48
49.81
49.81
90,019,335
Oct 23, 2026
46.42
50.70
45.94
50.42
50.42
132,191,958
Oct 22, 2026
0.109923
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
47.80
48.00
46.69
47.01
47.01
78,969,985
Oct 21, 2026
47.60
48.89
47.37
48.09
47.98
78,806,207
Oct 20, 2026
45.81
48.00
45.75
47.60
47.49
101,890,546
Oct 19, 2026
44.43
46.76
44.22
46.20
46.09
94,083,467
Oct 16, 2026
45.15
45.55
44.06
44.67
44.57
58,004,909
Oct 15, 2026
43.68
44.86
43.56
44.65
44.55
93,679,506
Oct 14, 2026
45.76
46.78
44.75
44.94
44.84
61,693,937
Oct 13, 2026
45.50
46.65
44.70
46.15
46.04
83,239,727
Oct 12, 2026
46.60
48.10
46.19
46.32
46.21
108,758,636
Oct 9, 2026
48.00
48.06
46.02
47.59
47.48
88,575,198
Oct 8, 2026
49.45
50.18
47.90
48.43
48.32
69,467,702
Sep 30, 2026
50.50
50.88
49.04
49.43
49.32
63,620,025
Sep 29, 2026
49.92
50.88
49.80
50.40
50.28
54,037,648
Sep 28, 2026
52.06
52.17
49.30
49.92
49.81
92,859,513
Sep 24, 2026
54.15
54.15
51.89
52.00
51.88
70,797,067
Sep 23, 2026
54.90
55.13
54.14
54.37
54.25
40,857,099
Sep 22, 2026
54.98
55.80
54.68
54.84
54.71
83,651,137
Sep 21, 2026
54.63
54.99
54.04
54.44
54.32
64,508,456
Sep 18, 2026
52.99
54.70
52.56
54.10
53.98
125,030,631
Sep 17, 2026
52.39
53.06
52.01
52.13
52.01
59,050,579
Sep 16, 2026
51.60
53.18
51.00
52.89
52.77
81,201,524
Sep 15, 2026
52.35
53.26
51.55
51.63
51.51
86,874,480
Sep 14, 2026
54.49
54.89
52.60
52.78
52.66
120,543,642
Sep 11, 2026
53.84
55.92
53.35
55.39
55.26
87,260,082
Sep 10, 2026
55.00
55.45
54.31
54.45
54.33
77,359,035
Sep 9, 2026
55.53
56.39
55.44
55.86
55.73
71,668,035
Sep 8, 2026
55.90
56.39
54.89
55.06
54.93
69,012,396
Sep 7, 2026
54.60
56.40
54.54
55.93
55.80
106,146,226
Sep 4, 2026
56.98
56.98
54.08
54.30
54.18
110,834,676
Sep 3, 2026
57.49
57.99
55.84
56.17
56.04
91,066,773
Sep 2, 2026
56.70
57.90
56.41
57.08
56.95
91,912,942
Sep 1, 2026
57.55
57.66
56.30
56.92
56.79
68,784,155
Aug 31, 2026
55.90
57.70
55.43
57.62
57.49
94,622,210
Aug 28, 2026
57.89
58.44
56.50
56.60
56.47
108,503,490
Aug 27, 2026
57.70
57.77
56.12
57.18
57.05
111,096,178
Aug 26, 2026
54.99
58.00
53.80
57.11
56.98
155,212,974
Aug 25, 2026
52.60
55.69
51.88
54.86
54.73
133,650,139
Aug 24, 2026
54.83
55.40
52.68
53.72
53.60
90,877,537
Aug 21, 2026
52.98
55.22
52.81
54.65
54.53
98,812,265
Aug 20, 2026
53.96
54.14
52.80
53.34
53.22
88,938,935
Aug 19, 2026
56.60
56.60
53.06
53.50
53.38
158,335,376
Aug 18, 2026
58.87
59.50
57.04
57.74
57.61
93,933,424
Aug 17, 2026
56.61
58.88
56.31
58.84
58.71
126,579,037
Aug 14, 2026
56.60
56.88
55.80
56.58
56.45
71,704,482
Aug 13, 2026
57.99
58.75
56.05
56.06
55.93
108,246,912
Aug 12, 2026
55.68
57.58
55.30
57.35
57.22
112,636,537
Aug 11, 2026
55.31
56.23
54.52
55.63
55.50
84,667,668
Aug 10, 2026
57.50
57.86
55.00
55.79
55.66
120,765,115
Aug 7, 2026
56.13
58.00
55.88
56.99
56.86
162,640,580
Aug 6, 2026
54.15
57.95
53.70
55.90
55.77
172,057,460
Aug 5, 2026
52.71
56.51
52.65
55.87
55.74
224,242,015
Aug 4, 2026
54.00
56.00
53.60
55.48
55.35
129,150,169
Aug 3, 2026
55.90
56.00
53.12
53.71
53.59
186,121,151
Jul 31, 2026
60.40
60.83
57.01
57.48
57.35
181,679,979
Jul 30, 2026
61.36
61.87
57.02
58.35
58.22
166,062,981
Jul 29, 2026
60.55
62.50
59.20
62.35
62.21
142,637,216
Jul 28, 2026
61.80
62.68
59.80
60.10
59.96
101,661,230
Jul 27, 2026
61.00
63.02
60.35
62.89
62.75
105,050,111
Jul 24, 2026
60.00
62.49
59.60
60.59
60.45
75,736,872
Jul 23, 2026
59.16
61.98
58.65
61.19
61.05
120,969,574
Jul 22, 2026
59.88
61.68
58.80
59.16
59.02
106,222,324
Jul 21, 2026
57.29
60.78
56.60
60.42
60.28
157,939,674
Jul 20, 2026
0.139081
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
58.50
59.88
55.03
56.80
56.67
135,198,675
Jul 17, 2026
61.00
61.50
57.09
58.05
57.78
143,301,667
Jul 16, 2026
60.86
64.34
60.00
61.58
61.29
132,591,776
Jul 15, 2026
62.25
62.25
59.85
60.47
60.19
93,265,788
Jul 14, 2026
58.50
61.90
57.41
61.67
61.38
139,252,454
Jul 13, 2026
61.88
61.90
58.24
58.98
58.70
132,193,670
Jul 10, 2026
64.38
65.66
62.06
62.14
61.85
142,232,648
Jul 9, 2026
62.80
64.66
59.70
64.46
64.16
190,354,127
Jul 8, 2026
63.00
64.28
60.60
62.47
62.18
128,144,800
Jul 7, 2026
62.54
64.90
62.00
63.28
62.98
137,058,392
Jul 6, 2026
64.79
65.22
61.26
62.88
62.59
130,177,779
Jul 3, 2026
62.49
65.97
62.35
64.44
64.14
205,775,393
Jul 2, 2026
64.55
64.90
60.66
60.90
60.62
211,597,717
Jul 1, 2026
70.40
70.77
65.50
66.24
65.93
208,917,983
Jun 30, 2026
65.24
70.88
64.60
70.40
70.07
245,170,389
Jun 29, 2026
66.98
67.52
62.48
65.30
64.99
227,235,979
Jun 26, 2026
71.00
71.50
67.05
68.00
67.68
340,361,721
Jun 25, 2026
75.10
75.80
73.18
74.42
74.07
252,368,956
Jun 24, 2026
68.46
76.30
66.46
75.05
74.70
406,475,770
Jun 23, 2026
68.39
71.99
67.78
69.36
69.04
258,144,995
Jun 22, 2026
70.70
71.01
66.38
68.40
68.08
208,719,620
Jun 18, 2026
67.00
70.77
66.41
69.93
69.60
228,771,532
Jun 17, 2026
66.45
67.66
65.60
67.32
67.01
151,118,249
Jun 16, 2026
68.15
68.70
66.45
67.26
66.95
159,415,022
Jun 15, 2026
65.00
68.38
64.00
68.15
67.83
160,091,391
Jun 12, 2026
66.20
67.19
63.70
63.76
63.46
137,189,604
Jun 11, 2026
65.04
66.06
63.22
64.58
64.28
122,484,282
Jun 10, 2026
68.00
68.05
64.80
65.51
65.20
134,616,156
Jun 9, 2026
66.18
69.88
65.16
69.34
69.02
171,147,687
Jun 8, 2026
64.98
67.65
64.60
66.14
65.83
189,971,946
Jun 5, 2026
73.00
73.39
67.98
68.77
68.45
255,104,538
Jun 4, 2026
73.30
75.60
72.50
74.59
74.24
145,871,086
Jun 3, 2026
75.00
78.00
73.33
74.80
74.45
263,847,122
Jun 2, 2026
70.01
74.83
68.15
74.00
73.65
232,560,683
Jun 1, 2026
73.35
75.93
70.67
70.71
70.38
230,254,020
May 29, 2026
77.00
77.80
71.28
73.29
72.95
267,669,781
May 28, 2026
71.23
73.35
69.32
72.80
72.46
159,715,750
May 27, 2026
72.15
74.29
70.69
71.59
71.26
165,224,776
May 26, 2026
73.70
73.71
71.15
72.45
72.11
156,425,313
May 25, 2026
73.30
74.93
71.50
74.70
74.35
215,299,602
May 22, 2026
69.50
72.88
68.90
72.40
72.06
186,637,744
May 21, 2026
71.01
72.99
67.57
67.87
67.55
194,798,584
May 20, 2026
72.03
72.60
69.30
70.07
69.74
182,380,377
May 19, 2026
72.05
72.71
70.04
72.40
72.06
143,082,046
May 18, 2026
73.08
75.11
71.67
72.90
72.56
204,511,202
May 15, 2026
76.47
76.80
72.61
74.00
73.65
198,921,177
May 14, 2026
79.29
79.35
75.22
75.40
75.05
221,670,631
May 13, 2026
75.75
81.78
75.11
80.15
79.78
226,366,456
May 12, 2026
77.39
78.78
75.50
77.19
76.83
198,024,613
May 11, 2026
75.50
78.42
74.46
76.06
75.70
270,015,409
May 8, 2026
68.13
72.08
67.11
71.29
70.96
215,071,024
May 7, 2026
67.50
70.30
66.29
69.52
69.19
214,188,521
May 6, 2026
68.27
71.00
66.87
67.08
66.77
213,054,399
Apr 30, 2026
69.48
69.48
66.80
67.00
66.69
155,047,490
Apr 29, 2026
68.00
69.77
66.50
68.64
68.32
210,391,849
Apr 28, 2026
71.02
72.40
68.95
69.88
69.55
215,990,814
Apr 27, 2026
67.98
72.60
67.50
71.97
71.63
327,349,997
Apr 24, 2026
67.51
67.80
64.37
66.00
65.69
262,279,111
Apr 23, 2026
69.00
70.68
67.30
67.77
67.45
232,237,089
Apr 22, 2026
65.39
68.69
64.60
68.03
67.71
236,665,585
Apr 21, 2026
64.86
66.00
62.90
65.75
65.44
262,573,277
Apr 20, 2026
62.64
65.73
60.91
65.73
65.42
392,926,863
Apr 17, 2026
59.85
60.88
59.25
59.75
59.47
134,342,400
Apr 16, 2026
58.76
60.65
58.00
60.45
60.17
199,642,241
Apr 15, 2026
59.00
60.98
58.45
58.78
58.51
198,003,810
Apr 14, 2026
59.00
60.65
58.55
59.14
58.86
243,274,497
Apr 13, 2026
57.78
59.52
57.50
58.60
58.33
238,813,216
Apr 10, 2026
55.42
59.18
54.90
58.18
57.91
386,896,937
Apr 9, 2026
51.50
55.78
51.30
55.09
54.83
299,603,070
Apr 8, 2026
49.56
52.57
49.56
52.27
52.03
201,928,715
Apr 7, 2026
49.00
49.95
48.11
48.39
48.16
79,987,772
Apr 3, 2026
50.30
50.38
48.64
48.80
48.57
74,514,475
Apr 2, 2026
50.10
50.90
49.57
49.89
49.66
85,965,881
Apr 1, 2026
50.48
51.11
49.80
50.40
50.16
110,977,737
Mar 31, 2026
48.40
50.62
48.00
49.26
49.03
167,150,472
Mar 30, 2026
49.80
50.00
48.10
48.76
48.53
159,640,570
Mar 27, 2026
48.18
51.29
48.18
50.61
50.37
174,981,118
Mar 26, 2026
51.71
51.71
49.96
50.19
49.96
220,019,409
Mar 25, 2026
47.38
50.97
47.00
50.97
50.73
260,886,146
Mar 24, 2026
46.80
46.94
44.57
46.34
46.12
110,560,688
Mar 23, 2026
47.53
47.75
45.95
46.30
46.08
101,744,612
Mar 20, 2026
48.39
49.70
48.22
48.22
47.99
100,484,471
Mar 19, 2026
48.38
48.80
47.85
48.04
47.82
91,805,865
Mar 18, 2026
49.66
49.89
48.90
49.34
49.11
86,120,488
Mar 17, 2026
50.18
51.76
49.76
49.83
49.60
185,009,493
Mar 16, 2026
49.01
49.27
47.51
49.26
49.03
96,527,204
Mar 13, 2026
49.31
50.28
49.22
49.33
49.10
81,983,337
Mar 12, 2026
49.90
50.43
49.28
49.70
49.47
86,041,581
Mar 11, 2026
49.45
50.88
49.28
50.17
49.94
168,648,425
Mar 10, 2026
47.20
49.70
47.20
49.39
49.16
181,409,372
Mar 9, 2026
46.27
46.62
45.43
46.50
46.28
97,374,939
Mar 6, 2026
46.59
47.42
46.47
47.30
47.08
73,249,601
Mar 5, 2026
47.00
47.76
46.88
47.00
46.78
100,873,314
Mar 4, 2026
46.67
47.09
45.80
46.28
46.06
119,890,568
Mar 3, 2026
49.16
49.74
47.20
47.39
47.17
136,026,519
Mar 2, 2026
49.31
49.72
48.38
49.11
48.88
128,983,380
Feb 27, 2026
50.65
50.69
49.32
50.22
49.99
127,271,550
Feb 26, 2026
51.59
51.63
51.04
51.16
50.92
106,425,064
Feb 25, 2026
50.55
51.93
50.47
51.58
51.34
124,704,783
Feb 24, 2026
51.41
51.49
50.51
50.63
50.39
84,415,339
Feb 13, 2026
49.91
51.08
49.26
50.80
50.56
114,492,599
Feb 12, 2026
0.159915
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
51.10
51.33
50.30
50.43
50.19
97,024,007
Feb 11, 2026
51.39
51.92
51.02
51.15
50.75
68,945,249
Feb 10, 2026
51.69
51.98
51.37
51.69
51.29
74,683,050
Feb 9, 2026
51.99
52.00
51.33
51.72
51.32
77,530,036
Feb 6, 2026
51.37
52.01
50.70
51.17
50.77
72,491,146
Feb 5, 2026
51.50
52.58
51.42
51.70
51.30
75,985,941
Feb 4, 2026
52.01
52.05
50.65
51.90
51.50
124,442,380
Feb 3, 2026
52.83
53.39
51.25
52.46
52.05
104,663,797
Feb 2, 2026
51.99
53.60
51.99
52.22
51.81
138,486,234
Jan 30, 2026
51.61
52.50
51.02
51.69
51.29
108,558,812
Jan 29, 2026
53.00
53.13
51.73
51.89
51.49
147,260,590
Jan 28, 2026
53.70
54.95
52.82
53.28
52.87
151,194,870
Jan 27, 2026
54.32
54.79
52.86
53.72
53.30
122,784,313
Jan 26, 2026
55.38
55.40
54.01
54.09
53.67
127,111,156
Jan 23, 2026
56.63
56.63
55.00
55.50
55.07
144,925,368
Jan 22, 2026
57.43
58.35
56.10
56.41
55.97
149,804,210
Jan 21, 2026
56.65
58.30
56.60
57.06
56.62
111,719,948
Jan 20, 2026
57.90
58.33
55.31
57.46
57.01
177,225,955
Jan 19, 2026
58.10
60.48
57.80
57.86
57.41
195,719,959
Jan 16, 2026
58.28
59.91
57.91
58.08
57.63
259,990,309
Jan 15, 2026
53.34
57.57
53.23
57.37
56.92
262,847,130
Jan 14, 2026
54.20
54.80
53.46
53.58
53.16
169,913,878
Jan 13, 2026
55.65
56.55
54.34
54.58
54.15
133,498,244
Jan 12, 2026
55.20
55.60
54.00
55.43
55.00
188,390,485
Jan 9, 2026
54.85
56.30
54.00
55.65
55.22
154,079,007
Jan 8, 2026
57.02
57.06
54.77
55.16
54.73
240,111,695
Jan 7, 2026
59.00
59.10
56.80
57.55
57.10
187,357,397
Jan 6, 2026
58.88
59.50
57.82
59.22
58.76
141,539,975
Jan 5, 2026
57.12
59.49
57.11
58.55
58.09
159,455,283
Dec 31, 2025
58.55
58.65
56.40
56.71
56.27
104,905,173
Dec 30, 2025
57.98
59.38
57.18
58.07
57.62
99,164,728
Dec 29, 2025
58.10
59.36
57.91
58.22
57.77
93,055,053
Dec 26, 2025
59.18
59.20
58.37
58.40
57.95
74,266,500
Dec 25, 2025
59.00
59.95
58.25
59.43
58.97
79,411,049
Dec 24, 2025
58.18
59.62
57.61
59.29
58.83
91,859,271
Dec 23, 2025
57.55
58.60
57.43
58.05
57.60
77,505,600
Dec 22, 2025
57.10
58.26
56.99
57.73
57.28
77,726,256
Dec 19, 2025
57.21
57.87
56.75
56.78
56.34
61,846,149
Dec 18, 2025
57.83
58.17
56.96
56.98
56.54
59,964,677
Dec 17, 2025
57.15
58.79
57.08
58.66
58.20
76,178,566
Dec 16, 2025
56.70
57.89
56.32
57.33
56.88
72,495,956
Dec 15, 2025
59.55
59.67
57.29
57.36
56.91
122,673,493
Dec 12, 2025
58.23
60.88
57.60
60.38
59.91
132,191,892
Dec 11, 2025
59.48
61.30
58.19
58.25
57.80
87,639,849
Dec 10, 2025
59.90
59.90
58.02
59.53
59.07
95,668,514
Dec 9, 2025
60.07
61.51
59.60
60.60
60.13
110,658,149
Dec 8, 2025
59.10
60.71
58.74
60.08
59.61
111,448,052
Dec 5, 2025
59.62
59.68
58.71
59.25
58.79
71,699,567
Dec 4, 2025
58.61
59.73
57.11
59.63
59.17
103,890,858
Dec 3, 2025
60.08
60.40
58.45
58.82
58.36
108,086,644
Dec 2, 2025
58.57
61.50
58.18
60.00
59.53
181,396,504
Dec 1, 2025
57.85
59.29
56.40
58.61
58.15
137,736,228
Nov 28, 2025
56.82
58.18
56.75
57.78
57.33
96,257,755
Nov 27, 2025
57.70
59.13
56.80
56.96
56.52
126,380,424
Nov 26, 2025
55.32
58.85
54.91
57.60
57.15
159,153,919
Nov 25, 2025
54.22
56.39
54.04
55.70
55.27
145,075,983
Nov 24, 2025
53.19
53.85
52.20
53.25
52.84
95,703,000
Nov 21, 2025
54.00
54.28
52.80
52.85
52.44
149,999,606
Nov 20, 2025
58.10
58.20
55.68
55.75
55.32
95,981,221
Nov 19, 2025
57.00
57.94
56.41
56.75
56.31
93,532,984
Nov 18, 2025
56.12
57.75
55.40
56.61
56.17
105,402,888
Nov 17, 2025
56.49
57.44
56.12
56.55
56.11
74,185,638
Nov 14, 2025
56.66
58.23
56.10
56.51
56.07
101,754,426
Nov 13, 2025
57.20
58.35
56.88
57.38
56.93
93,995,272
Nov 12, 2025
56.44
58.46
56.37
57.77
57.32
135,717,529
Nov 11, 2025
58.98
59.15
56.23
56.49
56.05
108,489,718
Nov 10, 2025
59.50
60.20
57.21
58.40
57.95
153,527,579
Nov 7, 2025
60.72
61.00
59.84
59.90
59.43
105,363,369
Nov 6, 2025
60.98
61.86
59.80
61.66
61.18
132,471,322
Nov 5, 2025
58.60
61.46
58.36
60.98
60.51
112,172,866
Nov 4, 2025
62.50
62.84
60.06
60.54
60.07
128,990,576
Nov 3, 2025
62.80
62.96
60.69
62.92
62.43
140,414,271
Oct 31, 2025
66.20
66.88
63.00
63.00
62.51
173,415,239
Oct 30, 2025
67.10
67.29
63.66
65.04
64.53
178,788,411
