Skip to main content
logo
Levima Advanced Materials Corporation (SHE:003022)
China flag China · Delayed Price · Currency is CNY
18.33
-0.53 (-2.81%)
Jul 24, 2026, 3:05 PM CST

Levima Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202618.6818.7918.2818.3318.33-2.81%9,372,700
Jul 23, 202618.2918.9118.2018.8618.863.17%12,736,218
Jul 22, 202618.4618.6618.2318.2818.28-1.93%11,762,821
Jul 21, 202617.6418.6417.6118.6418.645.67%16,842,135
Jul 20, 202618.4218.8017.3517.6417.64-3.87%15,555,974
Jul 17, 202619.0519.2918.3318.3518.35-3.98%13,602,540
Jul 16, 202619.6019.6919.0419.1119.11-3.14%12,624,200
Jul 15, 202619.9520.2919.6219.7319.73-0.80%12,909,547
Jul 14, 202619.6519.9719.2819.8919.892.95%14,156,190
Jul 13, 202620.6420.7419.2719.3219.32-7.07%20,185,634
Jul 10, 202621.7321.7420.7720.7920.79-4.02%20,439,040
Jul 9, 202621.3321.7420.5021.6621.661.55%22,416,092
Jul 8, 202622.9422.9621.2921.3321.33-7.86%29,845,280
Jul 7, 202623.5824.2523.0423.1523.154.19%36,742,259
Jul 6, 202623.1423.4822.2022.2222.22-3.93%20,291,388
Jul 3, 202624.2324.4023.1023.1323.13-4.54%21,866,737
Jul 2, 202624.5025.2423.5824.2324.23-2.57%20,351,341
Jul 1, 202625.8026.3324.7624.8724.87-3.98%24,764,367
Jun 30, 202625.3726.0924.9625.9025.901.89%18,014,614
Jun 29, 202626.5127.3325.0625.4225.42-4.08%27,964,620
Jun 26, 202627.0128.3626.5026.5026.50-3.11%25,004,050
Jun 25, 202627.3027.7526.3527.3527.35-0.07%26,087,741
Jun 24, 202627.4127.7726.8627.3727.37-0.58%20,845,967
Jun 23, 202628.5828.7027.4627.5327.53-4.08%22,736,109
Jun 22, 202628.5028.7027.3828.7028.701.81%28,926,480
Jun 18, 202628.3028.5927.8128.1928.19-0.39%25,436,400
Jun 17, 202628.1528.6427.9028.3028.300.07%28,653,558
Jun 16, 202627.2528.6526.6928.2828.283.78%40,226,502
Jun 15, 202625.6427.7225.4827.2527.257.66%41,248,659
Jun 12, 202625.0226.8824.7225.3125.312.47%41,166,165
Jun 11, 202623.9024.9823.8524.7024.702.28%24,325,463
Jun 10, 202623.5624.4023.2424.1524.150.71%23,417,759
Jun 9, 202623.0124.2022.5523.9823.985.31%27,393,921
Jun 8, 202623.6624.2522.5322.7722.77-6.60%28,724,564
Jun 5, 202623.9025.1422.3124.3824.380.29%44,107,444
Jun 4, 202625.5826.1523.8224.3124.31-5.99%47,401,279
Jun 3, 202625.1326.2524.9725.8625.862.01%33,580,153
Jun 2, 202625.8525.9024.9325.3525.35-1.02%26,304,209
Jun 1, 202625.3626.9825.3625.6125.613.31%40,712,070
May 29, 202625.5926.0324.5824.7924.79-3.09%28,394,832
May 28, 202623.9326.1423.2925.5825.586.58%37,396,963
May 27, 202624.3324.9223.7324.0024.00-1.72%24,020,863
May 26, 202624.9925.1024.0824.4224.42-2.24%23,992,040
May 25, 202625.5425.6824.6724.9824.98-1.73%24,057,840
May 22, 202624.3225.9224.2025.4225.425.04%29,283,707
May 21, 202625.2325.4524.1224.2024.20-4.08%35,851,356
May 20, 202624.0426.3923.9925.2325.235.17%57,807,437
May 19, 202624.3324.7423.4623.9923.99-1.32%25,960,616
May 18, 202625.1325.3024.0024.3124.31-3.26%31,510,110
May 15, 202626.6427.3825.0025.1325.13-8.58%59,100,447