Luxshare Precision Industry
立讯精密 SZ002475 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
49.43
-0.97
(-1.92%)
Sectors
ThemeAI PC
-1.50%
ThemeAI Glasses
-1.35%
ThemeMR (Mixed Reality)
-0.95%
ThemeNew Tobacco
-0.75%
ThemeWireless Charging
-1.14%
ThemeTWS
-1.41%
ThemeSmart Cockpit
-0.73%
ThemeSmart Speakers
-1.54%
ThemeMillimeter-Wave Radar
-1.81%
ThemeApple Concept
-1.51%
ThemeHigh-Speed Copper Cable Connection
-0.84%
IndustryConsumer Electronics
-1.36%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
50.50
High
50.88
Low
49.04
Prev close
50.40
Amplitude
3.65%
Volume
63.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
51.22
MA10
52.45
MA20
53.66
MA60
56.54
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.50 | 50.88 | 49.04 | 49.43 | 64M |
| 2 | 2026-09-29 | 49.92 | 50.88 | 49.80 | 50.40 | 54M |
| 3 | 2026-09-28 | 52.06 | 52.17 | 49.30 | 49.92 | 93M |
| 4 | 2026-09-24 | 54.15 | 54.15 | 51.89 | 52.00 | 71M |
| 5 | 2026-09-23 | 54.90 | 55.13 | 54.14 | 54.37 | 41M |
| 6 | 2026-09-22 | 54.98 | 55.80 | 54.68 | 54.84 | 84M |
| 7 | 2026-09-21 | 54.63 | 54.99 | 54.04 | 54.44 | 65M |
| 8 | 2026-09-18 | 52.99 | 54.70 | 52.56 | 54.10 | 125M |
| 9 | 2026-09-17 | 52.39 | 53.06 | 52.01 | 52.13 | 59M |
| 10 | 2026-09-16 | 51.60 | 53.18 | 51.00 | 52.89 | 81M |
| 11 | 2026-09-15 | 52.35 | 53.26 | 51.55 | 51.63 | 87M |
| 12 | 2026-09-14 | 54.49 | 54.89 | 52.60 | 52.78 | 121M |
52W
Data range
44.43
13.4%
81.64
High/low over the last 250 trading days, and where the price sits.
← Stocks