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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	36.29	36.01	36.01	36.4	35.86	5.35M
November 18, 2025	36.45	36.3	36.3	36.67	36.22	4.47M
November 17, 2025	37.65	36.54	36.54	37.74	36.38	9.86M
November 14, 2025	37.4	37.6	37.6	37.85	37.37	6.46M
November 13, 2025	37.52	37.59	37.59	37.62	37.27	6.14M
November 12, 2025	37.36	37.52	37.52	37.77	37.31	7.11M
November 11, 2025	37.48	37.31	37.31	37.48	37.17	4.92M
November 10, 2025	37.33	37.52	37.52	37.54	37.07	7.77M
November 07, 2025	36.79	37.41	37.41	37.75	36.74	14.38M
November 06, 2025	36.58	36.73	36.73	36.79	36.41	5.25M
November 05, 2025	36.21	36.56	36.56	36.65	36.16	5.55M
November 04, 2025	36.65	36.41	36.41	36.73	36.15	5.99M
November 03, 2025	36.82	36.65	36.65	36.94	36.33	8.12M
October 31, 2025	36	36.74	36.74	36.77	36	11.04M
October 30, 2025	36.61	36.01	36.01	36.69	36	9.58M
October 29, 2025	36.33	36.6	36.6	36.61	36.16	7.1M
October 28, 2025	36.36	36.33	36.33	36.52	36.21	6.46M
October 27, 2025	36.6	36.32	36.32	36.7	36.25	11.61M
October 24, 2025	37	36.49	36.49	37	36.38	11.59M
October 23, 2025	37.37	37.25	37.25	37.53	36.88	4.94M
October 22, 2025	37.57	37.46	37.46	37.85	37.37	3.72M
October 21, 2025	37.31	37.36	37.36	37.55	37.16	3.91M
October 20, 2025	37.59	37.23	37.23	37.65	37.03	5.07M
October 17, 2025	37.88	37.37	37.37	38.1	37.37	4.96M
October 16, 2025	37.93	37.76	37.76	38.25	37.66	6.08M
October 15, 2025	37.78	37.91	37.91	38.07	37.62	7.2M
October 14, 2025	38.3	37.72	37.72	38.39	37.58	7.48M
October 13, 2025	38.2	38.16	38.16	38.4	37.82	7.62M
October 10, 2025	38.68	38.98	38.98	39.28	38.51	6.06M
October 09, 2025	38.52	38.78	38.78	38.79	38.02	5.82M
September 30, 2025	38.51	38.45	38.45	38.74	38.12	5.05M
September 29, 2025	38.28	38.55	38.55	38.69	37.95	5.28M
September 26, 2025	38.43	38.23	38.23	38.5	37.79	5.89M
September 25, 2025	39.03	38.66	38.66	39.18	38.47	6.28M
September 24, 2025	38.16	38.98	38.98	39.14	38.16	5.79M
September 23, 2025	38.79	38.24	38.24	38.85	37.7	8.93M
September 22, 2025	39.62	38.73	38.73	39.95	38.55	7.52M
September 19, 2025	39.61	39.25	39.25	39.76	39.04	5.48M
September 18, 2025	39.82	39.55	39.55	40.45	39.3	7.49M
September 17, 2025	40.32	39.69	39.69	40.57	39.65	6.58M
September 16, 2025	40.13	40.32	40.32	40.35	39.76	5.39M
September 15, 2025	40.03	40.14	40.14	40.65	40.03	7.91M
September 12, 2025	39.88	40.28	40.28	40.66	39.85	9.84M
September 11, 2025	39.55	39.85	39.85	39.86	38.39	11.74M
September 10, 2025	40.36	40.04	40.04	40.73	39.73	9.11M
September 09, 2025	41.35	40.59	40.59	42.29	40.23	12.12M
September 08, 2025	41.56	41.36	41.36	41.68	40.92	10.47M
September 05, 2025	40.81	41.6	41.6	41.72	40.5	8.64M

Livzon Pharmaceutical Group Inc. (000513.SZ) SHZ