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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.28	34.82	34.82	35.42	34.82	4.34M
February 12, 2026	35.45	35.33	35.33	35.48	35.2	3.72M
February 11, 2026	35.51	35.47	35.47	35.65	35.45	2.93M
February 10, 2026	35.45	35.59	35.59	35.81	35.33	4.36M
February 09, 2026	35.56	35.49	35.49	35.69	35.31	5.48M
February 06, 2026	35.6	35.46	35.46	35.75	35.37	6.04M
February 05, 2026	35.47	35.61	35.61	35.64	35.35	5.76M
February 04, 2026	34.84	35.49	35.49	35.5	34.82	6.48M
February 03, 2026	34.86	35	35	35.03	34.37	5.58M
February 02, 2026	34.81	34.54	34.54	35.11	34.47	6.59M
January 30, 2026	35.35	34.96	34.96	35.62	34.8	7.21M
January 29, 2026	35.03	35.3	35.3	35.35	34.96	7.98M
January 28, 2026	35.9	35.21	35.21	35.98	35	10.29M
January 27, 2026	36.35	35.79	35.79	36.4	35.53	7.04M
January 26, 2026	36.43	36.35	36.35	36.49	35.81	8.27M
January 23, 2026	35.83	36.35	36.35	36.45	35.81	6.6M
January 22, 2026	35.79	35.83	35.83	35.88	35.65	5.43M
January 21, 2026	35.85	35.8	35.8	36.01	35.68	6.79M
January 20, 2026	35.88	35.88	35.88	36.04	35.68	4.19M
January 19, 2026	35.65	35.88	35.88	36.16	35.6	5.24M
January 16, 2026	36.19	35.81	35.81	36.3	35.62	6.13M
January 15, 2026	36.28	36.04	36.04	36.43	35.95	6.5M
January 14, 2026	36.6	36.45	36.45	36.97	36.1	11.21M
January 13, 2026	36.5	36.72	36.72	37.03	36.38	12.73M
January 12, 2026	36.59	36.31	36.31	36.65	36.19	8.54M
January 09, 2026	36.29	36.58	36.58	36.59	36.12	6.81M
January 08, 2026	36.5	36.25	36.25	36.84	36.19	9.1M
January 07, 2026	35.72	36.79	36.79	37.42	35.72	18.52M
January 06, 2026	35.18	35.66	35.66	35.67	35.05	9.43M
January 05, 2026	34.49	35.15	35.15	35.16	34.38	9.06M
December 31, 2025	34.49	34.46	34.46	34.6	34.43	3.17M
December 30, 2025	34.53	34.53	34.53	34.66	34.42	3.53M
December 29, 2025	34.95	34.63	34.63	34.95	34.57	5.12M
December 26, 2025	35.16	35	35	35.32	34.9	4.67M
December 25, 2025	35.15	35.15	35.15	35.19	35.05	3.34M
December 24, 2025	34.77	35.08	35.08	35.15	34.68	4.68M
December 23, 2025	34.88	34.66	34.66	34.95	34.58	3.17M
December 22, 2025	35	34.88	34.88	35.04	34.83	3.63M
December 19, 2025	34.78	34.93	34.93	35.14	34.7	3.94M
December 18, 2025	34.56	34.76	34.76	34.82	34.51	2.47M
December 17, 2025	34.35	34.66	34.66	34.77	34.29	3.79M
December 16, 2025	34.78	34.35	34.35	34.89	34.24	4.82M
December 15, 2025	35.15	34.83	34.83	35.15	34.76	4.34M
December 12, 2025	35.05	35.13	35.13	35.2	34.73	7.12M
December 11, 2025	35.49	35.03	35.03	35.53	34.98	6.1M
December 10, 2025	35.56	35.45	35.45	35.56	35.23	4.22M
December 09, 2025	35.76	35.6	35.6	36.15	35.58	4.59M
December 08, 2025	35.79	35.75	35.75	35.95	35.67	4.98M
December 05, 2025	35.82	35.78	35.78	35.83	35.35	5.17M
December 04, 2025	35.84	35.81	35.81	35.91	35.6	3.28M
December 03, 2025	35.55	35.83	35.83	35.91	35.43	4.82M
December 02, 2025	35.71	35.5	35.5	35.95	35.48	4.59M
December 01, 2025	35.51	35.99	35.99	36	35.42	5.21M
November 28, 2025	35.84	35.55	35.55	35.94	35.37	5.38M
November 27, 2025	36.15	35.9	35.9	36.21	35.84	3.19M
November 26, 2025	35.79	36.13	36.13	36.37	35.78	4.88M
November 25, 2025	35.75	35.83	35.83	35.99	35.55	3.69M
November 24, 2025	35.57	35.6	35.6	35.77	35.38	3.14M
November 21, 2025	35.99	35.49	35.49	36.24	35.48	6.23M
November 20, 2025	36.1	36.14	36.14	36.33	35.92	3.66M

Livzon Pharmaceutical Group Inc. (000513.SZ) SHZ