Levima Advanced Materials Corporation (SHE:003022)
China · Delayed Price · Currency is CNY 19.84
-0.15 (-0.75%)
Nov 3, 2025, 2:45 PM CST
Levima Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.95 | 20.37 | 19.90 | 19.99 | 19.99 | 0.60% | 10,440,446 |
| Oct 30, 2025 | 20.05 | 20.18 | 19.77 | 19.87 | 19.87 | -1.58% | 8,437,441 |
| Oct 29, 2025 | 19.71 | 20.29 | 19.62 | 20.19 | 20.19 | 2.49% | 11,107,470 |
| Oct 28, 2025 | 19.76 | 19.99 | 19.70 | 19.70 | 19.70 | -0.51% | 7,254,750 |
| Oct 27, 2025 | 19.98 | 20.11 | 19.73 | 19.80 | 19.80 | 0.66% | 8,365,170 |
| Oct 24, 2025 | 19.63 | 19.91 | 19.55 | 19.67 | 19.67 | 0.20% | 9,211,551 |
| Oct 23, 2025 | 19.38 | 19.64 | 19.05 | 19.63 | 19.63 | 1.45% | 8,755,870 |
| Oct 22, 2025 | 19.45 | 19.55 | 19.04 | 19.35 | 19.35 | -0.87% | 7,962,686 |
| Oct 21, 2025 | 19.77 | 19.88 | 19.48 | 19.52 | 19.52 | -1.76% | 11,907,278 |
| Oct 20, 2025 | 19.80 | 20.00 | 19.58 | 19.87 | 19.87 | 1.58% | 10,114,988 |
| Oct 17, 2025 | 20.35 | 20.53 | 19.56 | 19.56 | 19.56 | -4.45% | 11,797,000 |
| Oct 16, 2025 | 20.68 | 20.86 | 19.95 | 20.47 | 20.47 | -0.82% | 15,545,837 |
| Oct 15, 2025 | 21.12 | 21.40 | 20.35 | 20.64 | 20.64 | -3.73% | 20,793,559 |
| Oct 14, 2025 | 22.00 | 22.30 | 21.30 | 21.44 | 21.44 | -1.65% | 18,257,082 |
| Oct 13, 2025 | 21.05 | 21.90 | 20.68 | 21.80 | 21.80 | 0.28% | 15,008,581 |
| Oct 10, 2025 | 22.08 | 22.08 | 21.55 | 21.74 | 21.74 | -1.94% | 13,629,630 |
| Oct 9, 2025 | 21.58 | 22.32 | 21.42 | 22.17 | 22.17 | 4.23% | 23,275,101 |
| Sep 30, 2025 | 21.05 | 21.45 | 20.90 | 21.27 | 21.27 | 1.05% | 14,044,718 |
| Sep 29, 2025 | 20.49 | 21.19 | 20.43 | 21.05 | 21.05 | 3.75% | 17,023,632 |
| Sep 26, 2025 | 21.00 | 21.00 | 20.29 | 20.29 | 20.29 | -3.93% | 14,152,142 |
| Sep 25, 2025 | 21.22 | 21.43 | 20.85 | 21.12 | 21.12 | 0.24% | 15,607,000 |
| Sep 24, 2025 | 20.50 | 21.18 | 20.26 | 21.07 | 21.07 | 1.89% | 16,510,890 |
| Sep 23, 2025 | 21.60 | 21.60 | 20.30 | 20.68 | 20.68 | -3.95% | 19,926,361 |
| Sep 22, 2025 | 21.35 | 21.62 | 21.00 | 21.53 | 21.53 | 0.80% | 13,803,843 |
| Sep 19, 2025 | 21.60 | 21.76 | 21.29 | 21.36 | 21.36 | -1.39% | 13,499,545 |
| Sep 18, 2025 | 22.15 | 22.45 | 21.13 | 21.66 | 21.66 | -2.39% | 23,173,325 |
| Sep 17, 2025 | 22.30 | 22.58 | 22.10 | 22.19 | 22.19 | -1.77% | 19,102,610 |
| Sep 16, 2025 | 21.76 | 22.60 | 21.28 | 22.59 | 22.59 | 3.29% | 29,854,414 |
| Sep 15, 2025 | 22.00 | 22.48 | 21.80 | 21.87 | 21.87 | -0.59% | 28,472,360 |
| Sep 12, 2025 | 23.65 | 23.89 | 22.00 | 22.00 | 22.00 | -4.39% | 52,122,512 |
| Sep 11, 2025 | 21.07 | 23.01 | 21.07 | 23.01 | 23.01 | 9.99% | 39,763,425 |
| Sep 10, 2025 | 20.50 | 20.97 | 20.05 | 20.92 | 20.92 | 1.26% | 22,060,113 |
| Sep 9, 2025 | 21.29 | 21.29 | 20.58 | 20.66 | 20.66 | -3.95% | 25,974,252 |
| Sep 8, 2025 | 20.40 | 21.51 | 20.30 | 21.51 | 21.51 | 4.01% | 37,967,821 |
| Sep 5, 2025 | 19.48 | 20.90 | 19.45 | 20.68 | 20.68 | 6.00% | 33,112,118 |
| Sep 4, 2025 | 19.98 | 20.55 | 19.10 | 19.51 | 19.51 | -3.89% | 26,112,628 |
| Sep 3, 2025 | 20.01 | 21.11 | 20.00 | 20.30 | 20.30 | 1.70% | 26,903,146 |
| Sep 2, 2025 | 19.96 | 20.66 | 19.77 | 19.96 | 19.96 | 0.05% | 20,889,976 |
| Sep 1, 2025 | 20.30 | 20.40 | 19.79 | 19.95 | 19.95 | -0.89% | 15,921,356 |
| Aug 29, 2025 | 19.72 | 20.16 | 19.52 | 20.13 | 20.13 | 1.98% | 18,729,137 |
| Aug 28, 2025 | 19.35 | 19.82 | 19.12 | 19.74 | 19.74 | -0.15% | 20,049,814 |
| Aug 27, 2025 | 19.80 | 20.52 | 19.77 | 19.77 | 19.77 | -0.45% | 24,894,304 |
| Aug 26, 2025 | 19.85 | 20.03 | 19.65 | 19.86 | 19.86 | -1.54% | 20,262,678 |
| Aug 25, 2025 | 20.55 | 20.84 | 19.86 | 20.17 | 20.17 | -1.56% | 34,712,659 |
| Aug 22, 2025 | 20.33 | 20.88 | 20.18 | 20.49 | 20.49 | 0.10% | 27,200,980 |
| Aug 21, 2025 | 21.51 | 21.85 | 20.30 | 20.47 | 20.47 | -3.53% | 50,330,265 |
| Aug 20, 2025 | 19.21 | 21.22 | 19.05 | 21.22 | 21.22 | 10.01% | 45,741,914 |
| Aug 19, 2025 | 19.45 | 20.10 | 19.12 | 19.29 | 19.29 | -1.23% | 38,121,320 |
| Aug 18, 2025 | 20.20 | 20.20 | 19.03 | 19.53 | 19.53 | 5.68% | 68,512,103 |
| Aug 15, 2025 | 16.80 | 18.48 | 16.80 | 18.48 | 18.48 | 10.00% | 30,621,450 |