STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

30.99

+1.79

(+6.13%)

At close: 03:04PM CST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	29.76	31.17	30.30	30.99	30.99	141,580,671
Apr 30, 2024	29.76	29.95	29.14	29.20	29.20	63,759,996
Apr 29, 2024	29.21	30.16	29.05	29.83	29.83	121,044,632
Apr 26, 2024	28.54	29.09	28.40	28.79	28.79	83,063,450
Apr 25, 2024	28.14	29.22	28.14	28.54	28.54	123,113,698
Apr 24, 2024	27.69	28.06	27.20	27.67	27.67	78,469,021
Apr 23, 2024	27.02	27.79	27.02	27.59	27.59	60,469,334
Apr 22, 2024	26.10	27.36	25.92	27.25	27.25	73,706,838
Apr 19, 2024	26.80	26.82	26.10	26.39	26.39	66,995,287
Apr 18, 2024	27.08	27.36	26.53	27.05	27.05	70,081,220
Apr 17, 2024	26.97	27.36	26.85	27.28	27.28	63,563,527
Apr 16, 2024	27.55	27.68	26.71	26.85	26.85	79,544,584
Apr 15, 2024	27.83	28.08	27.51	27.80	27.80	57,402,917
Apr 12, 2024	27.82	28.50	27.70	27.82	27.82	62,005,888
Apr 11, 2024	27.45	28.18	27.40	27.63	27.63	48,540,225
Apr 10, 2024	28.37	28.38	27.45	27.69	27.69	61,341,963
Apr 09, 2024	28.10	28.56	27.97	28.45	28.45	44,640,675
Apr 08, 2024	28.58	28.60	27.80	28.04	28.04	79,831,166
Apr 03, 2024	28.65	29.22	28.45	28.76	28.76	68,825,783
Apr 02, 2024	29.67	29.75	28.39	28.64	28.64	100,655,975
Apr 01, 2024	29.80	30.00	29.42	29.67	29.67	62,494,581
Mar 29, 2024	29.51	29.76	29.01	29.41	29.41	35,871,093
Mar 28, 2024	29.40	30.20	29.20	29.75	29.75	72,942,948
Mar 27, 2024	30.45	30.64	29.41	29.41	29.41	93,305,065
Mar 26, 2024	30.00	31.29	29.99	30.95	30.95	117,003,425
Mar 25, 2024	31.50	31.60	30.36	30.47	30.47	157,434,103
Mar 22, 2024	29.96	32.28	29.85	31.84	31.84	239,235,815
Mar 21, 2024	30.06	30.35	29.60	29.73	29.73	113,120,000
Mar 20, 2024	29.54	30.57	29.45	29.65	29.65	177,707,139
Mar 19, 2024	28.10	29.90	27.95	29.46	29.46	228,672,617
Mar 18, 2024	27.80	28.18	27.61	28.04	28.04	91,010,663
Mar 15, 2024	27.45	27.78	27.35	27.77	27.77	57,163,998
Mar 14, 2024	28.16	28.18	27.33	27.56	27.56	88,645,752
Mar 13, 2024	28.49	28.64	28.19	28.25	28.25	61,453,704
Mar 12, 2024	28.24	28.76	28.12	28.49	28.49	103,177,865
Mar 11, 2024	27.36	28.30	27.07	28.26	28.26	127,592,919
Mar 08, 2024	27.33	27.68	27.05	27.56	27.56	85,690,500
Mar 07, 2024	27.74	28.02	27.18	27.18	27.18	97,554,058
Mar 06, 2024	27.75	28.68	27.30	27.96	27.96	124,821,301
Mar 05, 2024	27.66	28.49	27.45	28.19	28.19	121,381,544
Mar 04, 2024	28.58	28.82	27.66	28.01	28.01	116,590,007
Mar 01, 2024	27.45	28.44	27.30	28.34	28.34	137,896,433
Feb 29, 2024	26.90	27.66	26.76	27.58	27.58	121,373,622
Feb 28, 2024	28.12	28.59	27.17	27.17	27.17	128,868,824
Feb 27, 2024	27.15	28.11	27.05	28.11	28.11	110,904,231
Feb 26, 2024	27.07	27.86	26.71	27.43	27.43	102,153,957
Feb 23, 2024	27.50	27.58	26.74	27.16	27.16	104,489,905
Feb 22, 2024	27.48	27.66	27.08	27.60	27.60	60,572,042
Feb 21, 2024	26.66	27.88	26.50	27.47	27.47	86,538,829
Feb 20, 2024	27.19	27.29	26.28	26.98	26.98	111,635,211
Feb 19, 2024	28.80	28.98	27.01	27.49	27.49	128,291,954
Feb 08, 2024	28.50	29.40	28.40	28.94	28.94	61,329,176
Feb 07, 2024	28.24	28.65	27.96	28.23	28.23	63,385,176
Feb 06, 2024	26.54	28.26	26.50	28.22	28.22	80,515,312
Feb 05, 2024	25.64	27.66	25.30	26.98	26.98	95,097,387
Feb 02, 2024	25.82	26.45	24.88	25.63	25.63	61,710,704
Feb 01, 2024	25.47	26.24	25.06	25.85	25.85	54,342,080
Jan 31, 2024	26.45	26.45	25.20	25.49	25.49	84,855,353
Jan 30, 2024	27.02	27.30	26.45	26.52	26.52	41,576,574
Jan 29, 2024	27.82	27.92	27.08	27.16	27.16	58,346,279
Jan 26, 2024	29.00	29.06	27.60	27.82	27.82	91,775,202
Jan 25, 2024	29.00	29.29	28.61	29.13	29.13	51,852,423
Jan 24, 2024	29.29	29.49	28.24	29.05	29.05	49,589,962
Jan 23, 2024	28.92	29.48	28.56	29.27	29.27	55,257,836
Jan 22, 2024	29.73	29.94	28.58	28.93	28.93	54,209,205
Jan 19, 2024	28.53	29.58	28.51	29.34	29.34	55,332,145
Jan 18, 2024	28.20	28.80	27.75	28.72	28.72	64,972,329
Jan 17, 2024	30.20	30.20	28.40	28.40	28.40	98,052,204
Jan 16, 2024	30.40	30.60	29.93	30.29	30.29	47,749,127
Jan 15, 2024	30.35	30.90	30.03	30.68	30.68	37,287,390
Jan 12, 2024	31.01	31.09	30.32	30.60	30.60	56,166,163
Jan 11, 2024	31.00	31.46	30.63	31.30	31.30	52,965,789
Jan 10, 2024	31.46	31.52	30.97	31.22	31.22	38,505,387
Jan 09, 2024	31.55	32.30	31.27	31.46	31.46	37,069,356
Jan 08, 2024	32.46	32.65	31.30	31.33	31.33	42,717,314
Jan 05, 2024	32.80	33.33	32.20	32.50	32.50	38,630,291
Jan 04, 2024	32.60	32.80	32.17	32.50	32.50	37,764,767
Jan 03, 2024	33.69	33.93	32.41	32.67	32.67	77,036,854
Jan 02, 2024	34.44	34.96	33.95	33.98	33.98	47,135,341
Dec 29, 2023	33.20	34.85	33.14	34.45	34.45	80,296,593
Dec 28, 2023	32.75	33.66	32.64	33.20	33.20	49,446,331
Dec 27, 2023	32.20	32.74	32.10	32.61	32.61	31,640,983
Dec 26, 2023	32.72	32.72	31.86	32.25	32.25	26,943,133
Dec 25, 2023	32.25	32.85	32.19	32.79	32.79	27,364,752
Dec 22, 2023	32.50	32.94	32.19	32.35	32.35	33,180,853
Dec 21, 2023	32.50	32.82	32.14	32.58	32.58	43,435,458
Dec 20, 2023	32.50	33.05	32.33	32.67	32.67	54,991,879
Dec 19, 2023	32.00	32.76	31.18	32.50	32.50	50,691,406
Dec 18, 2023	31.73	32.22	31.59	31.95	31.95	43,898,025
Dec 15, 2023	31.68	32.55	31.62	31.73	31.73	49,878,085
Dec 14, 2023	32.00	32.13	31.41	31.49	31.49	32,631,672
Dec 13, 2023	31.90	32.31	31.76	31.78	31.78	35,884,954
Dec 12, 2023	31.31	32.15	31.22	32.00	32.00	54,764,173
Dec 11, 2023	30.63	31.53	30.51	31.43	31.43	42,496,142
Dec 08, 2023	29.91	31.21	29.91	30.89	30.89	55,884,829
Dec 07, 2023	30.10	30.23	29.70	29.91	29.91	41,080,860
Dec 06, 2023	30.30	30.55	29.91	30.29	30.29	46,601,180
Dec 05, 2023	30.75	30.99	30.37	30.40	30.40	35,032,780
Dec 04, 2023	31.44	31.45	30.56	30.99	30.99	34,765,586
Dec 01, 2023	31.66	31.82	31.13	31.36	31.36	37,640,594
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,133.89+186.48(+0.85%)

S&P 5005,158.95+31.16(+0.61%)

DOW38,821.67+145.99(+0.38%)

CAD/USD0.7326+0.0018(+0.24%)

CRUDE OIL78.68+0.57(+0.73%)

Bitcoin CAD87,244.04+14.40(+0.02%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

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

S&P/TSX
22,133.89
+186.48(+0.85%)

S&P 500
5,158.95
+31.16(+0.61%)

DOW
38,821.67
+145.99(+0.38%)

CAD/USD
0.7326
+0.0018(+0.24%)

CRUDE OIL
78.68
+0.57(+0.73%)

Bitcoin CAD
87,244.04
+14.40(+0.02%)