Skip to main content
logo
Levima Advanced Materials Corporation (SHE:003022)
China flag China · Delayed Price · Currency is CNY
21.34
+0.66 (3.19%)
Sep 8, 2025, 2:45 PM CST

Levima Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202519.4820.9019.4520.6820.686.00%33,112,118
Sep 4, 202519.9820.5519.1019.5119.51-3.89%26,112,628
Sep 3, 202520.0121.1120.0020.3020.301.70%26,903,146
Sep 2, 202519.9620.6619.7719.9619.960.05%20,889,976
Sep 1, 202520.3020.4019.7919.9519.95-0.89%15,921,356
Aug 29, 202519.7220.1619.5220.1320.131.98%18,729,137
Aug 28, 202519.3519.8219.1219.7419.74-0.15%20,049,814
Aug 27, 202519.8020.5219.7719.7719.77-0.45%24,894,304
Aug 26, 202519.8520.0319.6519.8619.86-1.54%20,262,678
Aug 25, 202520.5520.8419.8620.1720.17-1.56%34,712,659
Aug 22, 202520.3320.8820.1820.4920.490.10%27,200,980
Aug 21, 202521.5121.8520.3020.4720.47-3.53%50,330,265
Aug 20, 202519.2121.2219.0521.2221.2210.01%45,741,914
Aug 19, 202519.4520.1019.1219.2919.29-1.23%38,121,320
Aug 18, 202520.2020.2019.0319.5319.535.68%68,512,103
Aug 15, 202516.8018.4816.8018.4818.4810.00%30,621,450
Aug 14, 202517.2017.2716.7316.8016.80-1.64%16,810,245
Aug 13, 202516.4517.8716.4017.0817.084.15%29,807,453
Aug 12, 202516.6116.6216.2216.4016.40-1.09%7,200,850
Aug 11, 202516.3216.6316.1416.5816.582.09%9,573,508
Aug 8, 202516.2216.3416.1016.2416.240.19%7,063,692
Aug 7, 202516.6016.6016.1516.2116.21-2.35%10,234,630
Aug 6, 202516.3216.7816.2716.6016.601.84%9,165,340
Aug 5, 202516.1116.3016.0616.3016.301.49%5,187,180
Aug 4, 202516.0216.1315.9316.0616.06-0.31%4,563,891
Aug 1, 202515.9716.2015.9216.1116.111.26%5,120,450
Jul 31, 202516.3516.4115.8315.9115.91-2.87%8,940,505
Jul 30, 202516.5316.6516.3116.3816.38-0.91%5,384,216
Jul 29, 202516.4716.5516.3416.5316.530.43%4,823,363
Jul 28, 202516.5516.5716.3516.4616.46-0.36%5,325,510
Jul 25, 202516.4816.7416.4616.5216.520.24%8,351,000
Jul 24, 202516.3516.4816.2716.4816.480.86%7,714,556
Jul 23, 202516.5216.6916.3116.3416.34-1.03%10,187,808
Jul 22, 202516.6716.6716.3316.5116.510.49%12,474,889
Jul 21, 202516.0516.4315.9816.4316.432.88%11,692,338
Jul 18, 202515.9216.0515.8315.9715.970.82%4,913,590
Jul 17, 202515.7315.8715.6515.8415.841.28%5,697,860
Jul 16, 202515.8015.8615.6015.6415.64-1.14%6,039,620
Jul 15, 202515.9916.1015.7015.8215.82-1.12%5,396,993
Jul 14, 202516.0016.1415.9416.0016.000.31%5,385,800
Jul 11, 202515.9716.0515.9015.9515.95-0.13%5,550,710
Jul 10, 202515.8516.0715.8115.9715.970.44%4,857,322
Jul 9, 202516.0816.1015.8515.9015.90-0.62%5,374,490
Jul 8, 202515.5216.0915.5116.0016.002.89%9,266,900
Jul 7, 202515.5115.6515.5115.5515.550.19%3,163,300
Jul 4, 202516.0016.0415.4815.5215.52-2.57%6,321,220
Jul 3, 202515.9415.9915.7615.9315.93-0.06%6,149,830
Jul 2, 202515.9216.0015.7515.9415.940.19%6,135,900
Jul 1, 202515.8515.9615.7515.9115.910.51%6,164,904
Jun 30, 202515.7615.9015.6715.8315.830.96%5,060,155