Comparing Back to the side-by-side chart ↗
Luxshare Precision Industry Co Ltd (002475.SHE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -12.5% vs the 50-day and -21.1% vs the 200-day average, 44.2% below the 52-week high and +4.9% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Luxshare Precision Industry Co Ltd trades 12.5% below its 50-day and 21.1% below its 200-day moving average. (as of 2026-10-30)
Luxshare Precision makes connectors, cables, modules and finished devices for consumer electronics, communications, automotive electronics and healthcare clients. It assembles products such as headphones, routers, smart wearables and automotive wiring systems for global brands, and is based in Dongguan, China.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 002475.SHE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 46.42 | 47.95 | 45.60 | 45.60 | -5.14% | 92,233,815 |
| 2026-10-29 | 49.21 | 49.49 | 48.05 | 48.07 | -3.28% | 65,722,802 |
| 2026-10-28 | 49.42 | 50.48 | 48.66 | 49.70 | +1.84% | 77,324,065 |
| 2026-10-27 | 49.92 | 50.30 | 48.80 | 48.80 | -2.03% | 61,536,923 |
| 2026-10-26 | 49.70 | 50.39 | 49.48 | 49.81 | -1.21% | 90,019,335 |
| 2026-10-23 | 46.42 | 50.70 | 45.94 | 50.42 | +7.25% | 132,191,958 |
| 2026-10-22 | 47.80 | 48.00 | 46.69 | 47.01 | -2.25% | 78,969,985 |
| 2026-10-21 | 47.60 | 48.89 | 47.37 | 48.09 | +1.03% | 78,806,207 |
| 2026-10-20 | 45.81 | 48.00 | 45.75 | 47.60 | +3.03% | 101,890,546 |
| 2026-10-19 | 44.43 | 46.76 | 44.22 | 46.20 | +3.43% | 94,083,467 |
| 2026-10-16 | 45.15 | 45.55 | 44.06 | 44.67 | +0.04% | 58,004,909 |
| 2026-10-15 | 43.68 | 44.86 | 43.56 | 44.65 | -0.65% | 93,679,506 |
| 2026-10-14 | 45.76 | 46.78 | 44.75 | 44.94 | -2.62% | 61,693,937 |
| 2026-10-13 | 45.50 | 46.65 | 44.70 | 46.15 | -0.37% | 83,239,727 |
| 2026-10-12 | 46.60 | 48.10 | 46.19 | 46.32 | -2.67% | 108,758,636 |
| 2026-10-09 | 48.00 | 48.06 | 46.02 | 47.59 | -1.73% | 88,575,198 |
| 2026-10-08 | 49.45 | 50.18 | 47.90 | 48.43 | -2.02% | 69,467,702 |
| 2026-09-30 | 50.50 | 50.88 | 49.04 | 49.43 | -1.92% | 63,620,025 |
| 2026-09-29 | 49.92 | 50.88 | 49.80 | 50.40 | +0.96% | 54,037,648 |
| 2026-09-28 | 52.06 | 52.17 | 49.30 | 49.92 | -4.00% | 92,859,513 |
| 2026-09-24 | 54.15 | 54.15 | 51.89 | 52.00 | -4.36% | 70,797,067 |
| 2026-09-23 | 54.90 | 55.13 | 54.14 | 54.37 | -0.86% | 40,857,099 |
| 2026-09-22 | 54.98 | 55.80 | 54.68 | 54.84 | +0.73% | 83,651,137 |
| 2026-09-21 | 54.63 | 54.99 | 54.04 | 54.44 | +0.63% | 64,508,456 |
| 2026-09-18 | 52.99 | 54.70 | 52.56 | 54.10 | +3.78% | 125,030,631 |
| 2026-09-17 | 52.39 | 53.06 | 52.01 | 52.13 | -1.44% | 59,050,579 |
| 2026-09-16 | 51.60 | 53.18 | 51.00 | 52.89 | +2.44% | 81,201,524 |
| 2026-09-15 | 52.35 | 53.26 | 51.55 | 51.63 | -2.18% | 86,874,480 |
| 2026-09-14 | 54.49 | 54.89 | 52.60 | 52.78 | -4.71% | 120,543,642 |
| 2026-09-11 | 53.84 | 55.92 | 53.35 | 55.39 | +1.73% | 87,260,082 |
| 2026-09-10 | 55.00 | 55.45 | 54.31 | 54.45 | -2.52% | 77,359,035 |
| 2026-09-09 | 55.53 | 56.39 | 55.44 | 55.86 | +1.45% | 71,668,035 |
| 2026-09-08 | 55.90 | 56.39 | 54.89 | 55.06 | -1.56% | 69,012,396 |
| 2026-09-07 | 54.60 | 56.40 | 54.54 | 55.93 | +3.00% | 106,146,226 |
| 2026-09-04 | 56.98 | 56.98 | 54.08 | 54.30 | -3.33% | 110,834,676 |
| 2026-09-03 | 57.49 | 57.99 | 55.84 | 56.17 | -1.59% | 91,066,773 |
| 2026-09-02 | 56.70 | 57.90 | 56.41 | 57.08 | +0.28% | 91,912,942 |
| 2026-09-01 | 57.55 | 57.66 | 56.30 | 56.92 | -1.21% | 68,784,155 |
| 2026-08-31 | 55.90 | 57.70 | 55.43 | 57.62 | +1.80% | 94,622,210 |
| 2026-08-28 | 57.89 | 58.44 | 56.50 | 56.60 | -1.01% | 108,503,490 |
| 2026-08-27 | 57.70 | 57.77 | 56.12 | 57.18 | +0.12% | 111,096,178 |
| 2026-08-26 | 54.99 | 58.00 | 53.80 | 57.11 | +4.10% | 155,212,974 |
| 2026-08-25 | 52.60 | 55.69 | 51.88 | 54.86 | +2.12% | 133,650,139 |
| 2026-08-24 | 54.83 | 55.40 | 52.68 | 53.72 | -1.70% | 90,877,537 |
| 2026-08-21 | 52.98 | 55.22 | 52.81 | 54.65 | +2.46% | 98,812,265 |
| 2026-08-20 | 53.96 | 54.14 | 52.80 | 53.34 | -0.30% | 88,938,935 |
| 2026-08-19 | 56.60 | 56.60 | 53.06 | 53.50 | -7.34% | 158,335,376 |
| 2026-08-18 | 58.87 | 59.50 | 57.04 | 57.74 | -1.87% | 93,933,424 |
| 2026-08-17 | 56.61 | 58.88 | 56.31 | 58.84 | +3.99% | 126,579,037 |
| 2026-08-14 | 56.60 | 56.88 | 55.80 | 56.58 | +0.93% | 71,704,482 |
| 2026-08-13 | 57.99 | 58.75 | 56.05 | 56.06 | -2.25% | 108,246,912 |
| 2026-08-12 | 55.68 | 57.58 | 55.30 | 57.35 | +3.09% | 112,636,537 |
| 2026-08-11 | 55.31 | 56.23 | 54.52 | 55.63 | -0.29% | 84,667,668 |
| 2026-08-10 | 57.50 | 57.86 | 55.00 | 55.79 | -2.11% | 120,765,115 |
| 2026-08-07 | 56.13 | 58.00 | 55.88 | 56.99 | +1.95% | 162,640,580 |
| 2026-08-06 | 54.15 | 57.95 | 53.70 | 55.90 | +0.05% | 172,057,460 |
| 2026-08-05 | 52.71 | 56.51 | 52.65 | 55.87 | +0.70% | 224,242,015 |
| 2026-08-04 | 54.00 | 56.00 | 53.60 | 55.48 | +3.30% | 129,150,169 |
| 2026-08-03 | 55.90 | 56.00 | 53.12 | 53.71 | -6.56% | 186,121,151 |
| 2026-07-31 | 60.40 | 60.83 | 57.01 | 57.48 | -1.49% | 181,679,979 |
| 2026-07-30 | 61.36 | 61.87 | 57.02 | 58.35 | -6.42% | 166,062,981 |
| 2026-07-29 | 60.55 | 62.50 | 59.20 | 62.35 | +3.74% | 142,637,216 |
| 2026-07-28 | 61.80 | 62.68 | 59.80 | 60.10 | -4.44% | 101,661,230 |
| 2026-07-27 | 61.00 | 63.02 | 60.35 | 62.89 | +3.80% | 105,050,111 |
| 2026-07-24 | 60.00 | 62.49 | 59.60 | 60.59 | -0.98% | 75,736,872 |
| 2026-07-23 | 59.16 | 61.98 | 58.65 | 61.19 | +3.43% | 120,969,574 |
| 2026-07-22 | 59.88 | 61.68 | 58.80 | 59.16 | -2.09% | 106,222,324 |
| 2026-07-21 | 57.29 | 60.78 | 56.60 | 60.42 | +6.37% | 157,939,674 |
| 2026-07-20 | 58.50 | 59.88 | 55.03 | 56.80 | -2.15% | 135,198,675 |
| 2026-07-17 | 61.00 | 61.50 | 57.09 | 58.05 | -5.73% | 143,301,667 |
| 2026-07-16 | 60.86 | 64.34 | 60.00 | 61.58 | +1.84% | 132,591,776 |
| 2026-07-15 | 62.25 | 62.25 | 59.85 | 60.47 | -1.95% | 93,265,788 |
| 2026-07-14 | 58.50 | 61.90 | 57.41 | 61.67 | +4.56% | 139,252,454 |
| 2026-07-13 | 61.88 | 61.90 | 58.24 | 58.98 | -5.09% | 132,193,670 |
| 2026-07-10 | 64.38 | 65.66 | 62.06 | 62.14 | -3.60% | 142,232,648 |
| 2026-07-09 | 62.80 | 64.66 | 59.70 | 64.46 | +3.19% | 190,354,127 |
| 2026-07-08 | 63.00 | 64.28 | 60.60 | 62.47 | -1.28% | 128,144,800 |
| 2026-07-07 | 62.54 | 64.90 | 62.00 | 63.28 | +0.64% | 137,058,392 |
| 2026-07-06 | 64.79 | 65.22 | 61.26 | 62.88 | -2.42% | 130,177,779 |
| 2026-07-03 | 62.49 | 65.97 | 62.35 | 64.44 | +5.81% | 205,775,393 |
| 2026-07-02 | 64.55 | 64.90 | 60.66 | 60.90 | -8.06% | 211,597,717 |
| 2026-07-01 | 70.40 | 70.77 | 65.50 | 66.24 | -5.91% | 208,917,983 |
| 2026-06-30 | 65.24 | 70.88 | 64.60 | 70.40 | +7.81% | 245,170,389 |
| 2026-06-29 | 66.98 | 67.52 | 62.48 | 65.30 | -3.97% | 227,235,979 |
| 2026-06-26 | 71.00 | 71.50 | 67.05 | 68.00 | -8.63% | 340,361,721 |
| 2026-06-25 | 75.10 | 75.80 | 73.18 | 74.42 | -0.84% | 252,368,956 |
| 2026-06-24 | 68.46 | 76.30 | 66.46 | 75.05 | +8.20% | 406,475,770 |
| 2026-06-23 | 68.39 | 71.99 | 67.78 | 69.36 | +1.40% | 258,144,995 |
| 2026-06-22 | 70.70 | 71.01 | 66.38 | 68.40 | -2.19% | 208,719,620 |
| 2026-06-18 | 67.00 | 70.77 | 66.41 | 69.93 | +3.88% | 228,771,532 |
| 2026-06-17 | 66.45 | 67.66 | 65.60 | 67.32 | +0.09% | 151,118,249 |
| 2026-06-16 | 68.15 | 68.70 | 66.45 | 67.26 | -1.31% | 159,415,022 |
| 2026-06-15 | 65.00 | 68.38 | 64.00 | 68.15 | +6.89% | 160,091,391 |
| 2026-06-12 | 66.20 | 67.19 | 63.70 | 63.76 | -1.27% | 137,189,604 |
| 2026-06-11 | 65.04 | 66.06 | 63.22 | 64.58 | -1.42% | 122,484,282 |
| 2026-06-10 | 68.00 | 68.05 | 64.80 | 65.51 | -5.52% | 134,616,156 |
| 2026-06-09 | 66.18 | 69.88 | 65.16 | 69.34 | +4.84% | 171,147,687 |
| 2026-06-08 | 64.98 | 67.65 | 64.60 | 66.14 | -3.82% | 189,971,946 |
| 2026-06-05 | 73.00 | 73.39 | 67.98 | 68.77 | -7.80% | 255,104,538 |
| 2026-06-04 | 73.30 | 75.60 | 72.50 | 74.59 | -0.28% | 145,871,086 |
| 2026-06-03 | 75.00 | 78.00 | 73.33 | 74.80 | +1.08% | 263,847,122 |
| 2026-06-02 | 70.01 | 74.83 | 68.15 | 74.00 | +4.65% | 232,560,683 |
| 2026-06-01 | 73.35 | 75.93 | 70.67 | 70.71 | -3.52% | 230,254,020 |
| 2026-05-29 | 77.00 | 77.80 | 71.28 | 73.29 | +0.67% | 267,669,781 |
| 2026-05-28 | 71.23 | 73.35 | 69.32 | 72.80 | +1.69% | 159,715,750 |
| 2026-05-27 | 72.15 | 74.29 | 70.69 | 71.59 | -1.19% | 165,224,776 |
| 2026-05-26 | 73.70 | 73.71 | 71.15 | 72.45 | -3.01% | 156,425,313 |
| 2026-05-25 | 73.30 | 74.93 | 71.50 | 74.70 | +3.18% | 215,299,602 |
| 2026-05-22 | 69.50 | 72.88 | 68.90 | 72.40 | +6.67% | 186,637,744 |
| 2026-05-21 | 71.01 | 72.99 | 67.57 | 67.87 | -3.14% | 194,798,584 |
| 2026-05-20 | 72.03 | 72.60 | 69.30 | 70.07 | -3.22% | 182,380,377 |
| 2026-05-19 | 72.05 | 72.71 | 70.04 | 72.40 | -0.69% | 143,082,046 |
| 2026-05-18 | 73.08 | 75.11 | 71.67 | 72.90 | -1.49% | 204,511,202 |
| 2026-05-15 | 76.47 | 76.80 | 72.61 | 74.00 | -1.86% | 198,921,177 |
| 2026-05-14 | 79.29 | 79.35 | 75.22 | 75.40 | -5.93% | 221,670,631 |
| 2026-05-13 | 75.75 | 81.78 | 75.11 | 80.15 | +3.83% | 226,366,456 |
| 2026-05-12 | 77.39 | 78.78 | 75.50 | 77.19 | +1.49% | 198,024,613 |
| 2026-05-11 | 75.50 | 78.42 | 74.46 | 76.06 | +6.69% | 270,015,409 |
| 2026-05-08 | 68.13 | 72.08 | 67.11 | 71.29 | +2.55% | 215,071,024 |
| 2026-05-07 | 67.50 | 70.30 | 66.29 | 69.52 | +3.64% | 214,188,521 |
| 2026-05-06 | 68.27 | 71.00 | 66.87 | 67.08 | +0.12% | 213,054,399 |
| 2026-04-30 | 69.48 | 69.48 | 66.80 | 67.00 | -2.39% | 155,047,490 |
| 2026-04-29 | 68.00 | 69.77 | 66.50 | 68.64 | -1.77% | 210,391,849 |
| 2026-04-28 | 71.02 | 72.40 | 68.95 | 69.88 | -2.90% | 215,990,814 |
| 2026-04-27 | 67.98 | 72.60 | 67.50 | 71.97 | +9.05% | 327,349,997 |
| 2026-04-24 | 67.51 | 67.80 | 64.37 | 66.00 | -2.61% | 262,279,111 |
| 2026-04-23 | 69.00 | 70.68 | 67.30 | 67.77 | -0.38% | 232,237,089 |
| 2026-04-22 | 65.39 | 68.69 | 64.60 | 68.03 | +3.47% | 236,665,585 |
| 2026-04-21 | 64.86 | 66.00 | 62.90 | 65.75 | +0.03% | 262,573,277 |
| 2026-04-20 | 62.64 | 65.73 | 60.91 | 65.73 | +10.01% | 392,926,863 |
| 2026-04-17 | 59.85 | 60.88 | 59.25 | 59.75 | -1.16% | 134,342,400 |
| 2026-04-16 | 58.76 | 60.65 | 58.00 | 60.45 | +2.84% | 199,642,241 |
| 2026-04-15 | 59.00 | 60.98 | 58.45 | 58.78 | -0.61% | 198,003,810 |
| 2026-04-14 | 59.00 | 60.65 | 58.55 | 59.14 | +0.92% | 243,274,497 |
| 2026-04-13 | 57.78 | 59.52 | 57.50 | 58.60 | +0.72% | 238,813,216 |
| 2026-04-10 | 55.42 | 59.18 | 54.90 | 58.18 | +5.61% | 386,896,937 |
| 2026-04-09 | 51.50 | 55.78 | 51.30 | 55.09 | +5.40% | 299,603,070 |
| 2026-04-08 | 49.56 | 52.57 | 49.56 | 52.27 | +8.02% | 201,928,715 |
| 2026-04-07 | 49.00 | 49.95 | 48.11 | 48.39 | -0.84% | 79,987,772 |
| 2026-04-03 | 50.30 | 50.38 | 48.64 | 48.80 | -2.18% | 74,514,475 |
| 2026-04-02 | 50.10 | 50.90 | 49.57 | 49.89 | -1.01% | 85,965,881 |
| 2026-04-01 | 50.48 | 51.11 | 49.80 | 50.40 | +2.31% | 110,977,737 |
| 2026-03-31 | 48.40 | 50.62 | 48.00 | 49.26 | +1.03% | 167,150,472 |
| 2026-03-30 | 49.80 | 50.00 | 48.10 | 48.76 | -3.66% | 159,640,570 |
| 2026-03-27 | 48.18 | 51.29 | 48.18 | 50.61 | +0.84% | 174,981,118 |
| 2026-03-26 | 51.71 | 51.71 | 49.96 | 50.19 | -1.53% | 220,019,409 |
| 2026-03-25 | 47.38 | 50.97 | 47.00 | 50.97 | +9.99% | 260,886,146 |
| 2026-03-24 | 46.80 | 46.94 | 44.57 | 46.34 | +0.09% | 110,560,688 |
| 2026-03-23 | 47.53 | 47.75 | 45.95 | 46.30 | -3.98% | 101,744,612 |
| 2026-03-20 | 48.39 | 49.70 | 48.22 | 48.22 | +0.37% | 100,484,471 |
| 2026-03-19 | 48.38 | 48.80 | 47.85 | 48.04 | -2.63% | 91,805,865 |
| 2026-03-18 | 49.66 | 49.89 | 48.90 | 49.34 | -0.98% | 86,120,488 |
| 2026-03-17 | 50.18 | 51.76 | 49.76 | 49.83 | +1.16% | 185,009,493 |
| 2026-03-16 | 49.01 | 49.27 | 47.51 | 49.26 | -0.14% | 96,527,204 |
| 2026-03-13 | 49.31 | 50.28 | 49.22 | 49.33 | -0.74% | 81,983,337 |
| 2026-03-12 | 49.90 | 50.43 | 49.28 | 49.70 | -0.94% | 86,041,581 |
| 2026-03-11 | 49.45 | 50.88 | 49.28 | 50.17 | +1.58% | 168,648,425 |
| 2026-03-10 | 47.20 | 49.70 | 47.20 | 49.39 | +6.22% | 181,409,372 |
| 2026-03-09 | 46.27 | 46.62 | 45.43 | 46.50 | -1.69% | 97,374,939 |
| 2026-03-06 | 46.59 | 47.42 | 46.47 | 47.30 | +0.64% | 73,249,601 |
| 2026-03-05 | 47.00 | 47.76 | 46.88 | 47.00 | +1.56% | 100,873,314 |
| 2026-03-04 | 46.67 | 47.09 | 45.80 | 46.28 | -2.34% | 119,890,568 |
| 2026-03-03 | 49.16 | 49.74 | 47.20 | 47.39 | -3.50% | 136,026,519 |
| 2026-03-02 | 49.31 | 49.72 | 48.38 | 49.11 | -2.21% | 128,983,380 |
| 2026-02-27 | 50.65 | 50.69 | 49.32 | 50.22 | -1.84% | 127,271,550 |
| 2026-02-26 | 51.59 | 51.63 | 51.04 | 51.16 | -0.81% | 106,425,064 |
| 2026-02-25 | 50.55 | 51.93 | 50.47 | 51.58 | +1.88% | 124,704,783 |
| 2026-02-24 | 51.41 | 51.49 | 50.51 | 50.63 | -0.33% | 84,415,339 |
| 2026-02-13 | 49.91 | 51.08 | 49.26 | 50.80 | +0.73% | 114,492,599 |
| 2026-02-12 | 51.10 | 51.33 | 50.30 | 50.43 | -1.41% | 97,024,007 |
| 2026-02-11 | 51.39 | 51.92 | 51.02 | 51.15 | -1.04% | 68,945,249 |
| 2026-02-10 | 51.69 | 51.98 | 51.37 | 51.69 | -0.06% | 74,683,050 |
| 2026-02-09 | 51.99 | 52.00 | 51.33 | 51.72 | +1.07% | 77,530,036 |
| 2026-02-06 | 51.37 | 52.01 | 50.70 | 51.17 | -1.03% | 72,491,146 |
| 2026-02-05 | 51.50 | 52.58 | 51.42 | 51.70 | -0.39% | 75,985,941 |
| 2026-02-04 | 52.01 | 52.05 | 50.65 | 51.90 | -1.07% | 124,442,380 |
| 2026-02-03 | 52.83 | 53.39 | 51.25 | 52.46 | +0.46% | 104,663,797 |
| 2026-02-02 | 51.99 | 53.60 | 51.99 | 52.22 | +1.03% | 138,486,234 |
| 2026-01-30 | 51.61 | 52.50 | 51.02 | 51.69 | -0.39% | 108,558,812 |
| 2026-01-29 | 53.00 | 53.13 | 51.73 | 51.89 | -2.61% | 147,260,590 |
| 2026-01-28 | 53.70 | 54.95 | 52.82 | 53.28 | -0.82% | 151,194,870 |
| 2026-01-27 | 54.32 | 54.79 | 52.86 | 53.72 | -0.68% | 122,784,313 |
| 2026-01-26 | 55.38 | 55.40 | 54.01 | 54.09 | -2.54% | 127,111,156 |
| 2026-01-23 | 56.63 | 56.63 | 55.00 | 55.50 | -1.61% | 144,925,368 |
| 2026-01-22 | 57.43 | 58.35 | 56.10 | 56.41 | -1.14% | 149,804,210 |
| 2026-01-21 | 56.65 | 58.30 | 56.60 | 57.06 | -0.70% | 111,719,948 |
| 2026-01-20 | 57.90 | 58.33 | 55.31 | 57.46 | -0.69% | 177,225,955 |
| 2026-01-19 | 58.10 | 60.48 | 57.80 | 57.86 | -0.38% | 195,719,959 |
| 2026-01-16 | 58.28 | 59.91 | 57.91 | 58.08 | +1.24% | 259,990,309 |
| 2026-01-15 | 53.34 | 57.57 | 53.23 | 57.37 | +7.07% | 262,847,130 |
| 2026-01-14 | 54.20 | 54.80 | 53.46 | 53.58 | -1.83% | 169,913,878 |
| 2026-01-13 | 55.65 | 56.55 | 54.34 | 54.58 | -1.53% | 133,498,244 |
| 2026-01-12 | 55.20 | 55.60 | 54.00 | 55.43 | -0.40% | 188,390,485 |
| 2026-01-09 | 54.85 | 56.30 | 54.00 | 55.65 | +0.89% | 154,079,007 |
| 2026-01-08 | 57.02 | 57.06 | 54.77 | 55.16 | -4.15% | 240,111,695 |
| 2026-01-07 | 59.00 | 59.10 | 56.80 | 57.55 | -2.82% | 187,357,397 |
| 2026-01-06 | 58.88 | 59.50 | 57.82 | 59.22 | +1.14% | 141,539,975 |
| 2026-01-05 | 57.12 | 59.49 | 57.11 | 58.55 | +3.24% | 159,455,283 |
| 2025-12-31 | 58.55 | 58.65 | 56.40 | 56.71 | -2.34% | 104,905,173 |
| 2025-12-30 | 57.98 | 59.38 | 57.18 | 58.07 | -0.26% | 99,164,728 |
| 2025-12-29 | 58.10 | 59.36 | 57.91 | 58.22 | -0.31% | 93,055,053 |
| 2025-12-26 | 59.18 | 59.20 | 58.37 | 58.40 | -1.73% | 74,266,500 |
| 2025-12-25 | 59.00 | 59.95 | 58.25 | 59.43 | +0.24% | 79,411,049 |
| 2025-12-24 | 58.18 | 59.62 | 57.61 | 59.29 | +2.14% | 91,859,271 |
| 2025-12-23 | 57.55 | 58.60 | 57.43 | 58.05 | +0.55% | 77,505,600 |
| 2025-12-22 | 57.10 | 58.26 | 56.99 | 57.73 | +1.67% | 77,726,256 |
| 2025-12-19 | 57.21 | 57.87 | 56.75 | 56.78 | -0.35% | 61,846,149 |
| 2025-12-18 | 57.83 | 58.17 | 56.96 | 56.98 | -2.86% | 59,964,677 |
| 2025-12-17 | 57.15 | 58.79 | 57.08 | 58.66 | +2.32% | 76,178,566 |
| 2025-12-16 | 56.70 | 57.89 | 56.32 | 57.33 | -0.05% | 72,495,956 |
| 2025-12-15 | 59.55 | 59.67 | 57.29 | 57.36 | -5.00% | 122,673,493 |
| 2025-12-12 | 58.23 | 60.88 | 57.60 | 60.38 | +3.66% | 132,191,892 |
| 2025-12-11 | 59.48 | 61.30 | 58.19 | 58.25 | -2.15% | 87,639,849 |
| 2025-12-10 | 59.90 | 59.90 | 58.02 | 59.53 | -1.77% | 95,668,514 |
| 2025-12-09 | 60.07 | 61.51 | 59.60 | 60.60 | +0.87% | 110,658,149 |
| 2025-12-08 | 59.10 | 60.71 | 58.74 | 60.08 | +1.40% | 111,448,052 |
| 2025-12-05 | 59.62 | 59.68 | 58.71 | 59.25 | -0.64% | 71,699,567 |
| 2025-12-04 | 58.61 | 59.73 | 57.11 | 59.63 | +1.38% | 103,890,858 |
| 2025-12-03 | 60.08 | 60.40 | 58.45 | 58.82 | -1.97% | 108,086,644 |
| 2025-12-02 | 58.57 | 61.50 | 58.18 | 60.00 | +2.37% | 181,396,504 |
| 2025-12-01 | 57.85 | 59.29 | 56.40 | 58.61 | +1.44% | 137,736,228 |
| 2025-11-28 | 56.82 | 58.18 | 56.75 | 57.78 | +1.44% | 96,257,755 |
| 2025-11-27 | 57.70 | 59.13 | 56.80 | 56.96 | -1.11% | 126,380,424 |
| 2025-11-26 | 55.32 | 58.85 | 54.91 | 57.60 | +3.41% | 159,153,919 |
| 2025-11-25 | 54.22 | 56.39 | 54.04 | 55.70 | +4.60% | 145,075,983 |
| 2025-11-24 | 53.19 | 53.85 | 52.20 | 53.25 | +0.76% | 95,703,000 |
| 2025-11-21 | 54.00 | 54.28 | 52.80 | 52.85 | -5.20% | 149,999,606 |
| 2025-11-20 | 58.10 | 58.20 | 55.68 | 55.75 | -1.76% | 95,981,221 |
| 2025-11-19 | 57.00 | 57.94 | 56.41 | 56.75 | +0.25% | 93,532,984 |
| 2025-11-18 | 56.12 | 57.75 | 55.40 | 56.61 | +0.11% | 105,402,888 |
| 2025-11-17 | 56.49 | 57.44 | 56.12 | 56.55 | +0.07% | 74,185,638 |
| 2025-11-14 | 56.66 | 58.23 | 56.10 | 56.51 | -1.52% | 101,754,426 |
| 2025-11-13 | 57.20 | 58.35 | 56.88 | 57.38 | -0.68% | 93,995,272 |
| 2025-11-12 | 56.44 | 58.46 | 56.37 | 57.77 | +2.27% | 135,717,529 |
| 2025-11-11 | 58.98 | 59.15 | 56.23 | 56.49 | -3.27% | 108,489,718 |
| 2025-11-10 | 59.50 | 60.20 | 57.21 | 58.40 | -2.50% | 153,527,579 |
| 2025-11-07 | 60.72 | 61.00 | 59.84 | 59.90 | -2.85% | 105,363,369 |
| 2025-11-06 | 60.98 | 61.86 | 59.80 | 61.66 | +1.12% | 132,471,322 |
| 2025-11-05 | 58.60 | 61.46 | 58.36 | 60.98 | +0.73% | 112,172,866 |
| 2025-11-04 | 62.50 | 62.84 | 60.06 | 60.54 | -3.78% | 128,990,576 |
| 2025-11-03 | 62.80 | 62.96 | 60.69 | 62.92 | -0.13% | 140,414,271 |
| 2025-10-31 | 66.20 | 66.88 | 63.00 | 63.00 | -3.14% | 173,415,239 |
| 2025-10-30 | 67.10 | 67.29 | 63.66 | 65.04 | -3.33% | 178,788,411 |
| 2025-10-29 | 65.91 | 67.48 | 65.17 | 67.28 | +4.05% | 180,052,783 |
| 2025-10-28 | 64.70 | 65.80 | 64.00 | 64.66 | -1.13% | 142,632,780 |
| 2025-10-27 | 65.88 | 65.99 | 63.53 | 65.40 | +2.33% | 233,992,056 |
| 2025-10-24 | 60.89 | 64.15 | 60.66 | 63.91 | +6.27% | 234,445,779 |
| 2025-10-23 | 59.30 | 60.45 | 58.28 | 60.14 | +0.05% | 109,740,953 |
| 2025-10-22 | 60.10 | 61.15 | 59.53 | 60.11 | -1.70% | 132,425,023 |
| 2025-10-21 | 59.00 | 62.87 | 58.95 | 61.15 | +7.00% | 292,936,570 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+12.19%). Worst month: Jan (-7.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Luxshare Precision Industry Co Ltd's (002475.SHE) latest close?
45.60 on 2026-10-30, from the Closelook data lake's daily price record.
What is 002475.SHE's 52-week high and low?
81.78 high and 43.56 low over the trailing 52 weeks, as of 2026-10-30.
What is Luxshare Precision Industry Co Ltd's strongest and weakest month historically?
Historically, 002475.SHE's strongest calendar month has been Jun (average +12.19%) and its weakest Jan (average -7.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 985 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 002475.SHE?
Downtrend stack: Trades -12.5% vs the 50-day and -21.1% vs the 200-day average, 44.2% below the 52-week high and +4.9% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 002475.SHE above its 50-day and 200-day moving averages?
Luxshare Precision Industry Co Ltd trades 12.5% below its 50-day and 21.1% below its 200-day moving average (4.3% below its 20-day). As of 2026-10-30.