Livzon Pharmaceutical Group Inc. - 000513.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.81	41.6	41.6	41.72	40.5	8.64M
September 04, 2025	42.3	40.77	40.77	42.35	40.2	10.59M
September 03, 2025	41.66	41.96	41.96	42.4	41.35	11.66M
September 02, 2025	42.42	41.63	41.63	42.58	41.23	12.43M
September 01, 2025	40.36	42.41	42.41	42.48	40.3	18.86M
August 29, 2025	40	40.4	40.4	40.78	40	9.36M
August 28, 2025	40.6	40.07	40.07	40.68	39.36	13.29M
August 27, 2025	41.74	40.61	40.61	42.08	40.59	13.88M
August 26, 2025	41.61	41.77	41.77	42	41.26	11.96M
August 25, 2025	41.02	41.6	41.6	41.87	41	12.32M
August 22, 2025	41.35	41.02	41.02	41.44	40.63	12.04M
August 21, 2025	41.26	41.29	41.29	42.06	41.13	18.05M
August 20, 2025	40.55	40.49	40.49	40.88	39.8	11.63M
August 19, 2025	40.87	40.8	40.8	42	40.76	12.4M
August 18, 2025	40.45	40.85	40.85	41.69	40.45	16.32M
August 15, 2025	39.58	40.1	40.1	40.26	39.43	10.63M
August 14, 2025	40.21	39.65	39.65	40.3	39.6	11.15M
August 13, 2025	39.96	40.3	40.3	40.3	39.26	17.24M
August 12, 2025	40.56	40.06	40.06	40.75	39.95	7.79M
August 11, 2025	40.06	40.47	40.47	40.59	39.9	10.35M
August 08, 2025	40.03	40	40	40.34	39.9	6.56M
August 07, 2025	40.67	40.18	40.18	40.92	39.91	11.06M
August 06, 2025	41.5	40.66	40.66	41.77	40.51	11.13M
August 05, 2025	41.68	41.55	41.55	42.15	41.35	8.11M
August 04, 2025	41.88	41.75	41.75	42.08	40.9	14.81M
August 01, 2025	41.68	42.15	42.15	43.46	41.59	15.43M
July 31, 2025	42	41.95	41.95	42.58	41.5	16.12M
July 30, 2025	41.98	41.86	41.86	42.95	41.55	15.23M
July 29, 2025	42.14	42.17	42.17	42.45	41.51	17.56M
July 28, 2025	41.77	42.14	42.14	42.29	41.5	11.62M
July 25, 2025	42.87	41.76	41.76	43.15	41.7	13.43M
July 24, 2025	43.03	42.87	42.87	43.74	42.1	17.13M
July 23, 2025	44.37	42.89	42.89	44.37	42.61	24.83M
July 22, 2025	42.84	43.9	43.9	44.87	42.51	46.99M
July 21, 2025	41.33	40.79	40.79	41.33	40.25	15.74M
July 18, 2025	42.21	41.54	41.54	42.26	40.95	18.08M
July 17, 2025	42.05	42.26	42.26	43.02	41.55	29.57M
July 16, 2025	38.63	42.47	42.47	42.47	38.63	39.27M
July 15, 2025	37.95	38.61	38.61	38.75	37.89	12.54M
July 14, 2025	36.91	38.17	38.17	38.2	36.91	12.77M
July 11, 2025	37.29	36.96	36.96	37.39	36.8	7.93M
July 10, 2025	36.63	37.33	37.33	37.51	36.52	10.81M
July 09, 2025	36.31	36.55	36.55	36.98	36.17	8.32M
July 08, 2025	36.27	36.39	36.39	37.05	36.27	7.7M
July 07, 2025	36.3	36.45	36.45	37.22	36.16	6.69M
July 04, 2025	36.24	36.34	36.34	36.45	35.81	8.65M
July 03, 2025	36.08	36.25	36.25	36.58	35.89	6.24M
July 02, 2025	36.55	36.08	36.08	36.69	36	4.84M
July 01, 2025	36.13	36.55	36.55	36.63	36.02	6.29M
June 30, 2025	36.34	36.04	36.04	36.35	35.86	5.29M
June 27, 2025	35.41	36.34	36.34	36.79	35.35	9.59M
June 26, 2025	35.64	35.49	35.49	35.79	35.2	6.16M
June 25, 2025	35.67	35.59	35.59	35.74	35.34	7.09M
June 24, 2025	35.35	35.55	35.55	35.65	35.3	5.16M
June 23, 2025	35.81	35.24	35.24	36.05	34.78	10.64M
June 20, 2025	36.12	35.87	35.87	36.59	35.79	7.09M
June 19, 2025	35.75	36.42	36.42	36.8	35.74	12.07M
June 18, 2025	35.65	35.62	35.62	35.85	35.34	7.14M
June 17, 2025	36.7	35.69	35.69	36.85	35.65	9.82M
June 16, 2025	37.19	36.44	36.44	37.3	36.36	8.52M

Livzon Pharmaceutical Group Inc. (000513.SZ) SHZ