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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	38	37.2	37.2	38.03	37	10.12M
June 12, 2025	39.02	39.11	38.01	39.28	38.67	9.72M
June 11, 2025	39.6	38.83	37.74	39.7	38.76	11.98M
June 10, 2025	38.25	39.44	38.33	39.86	38.04	30.77M
June 09, 2025	36.54	37.87	36.8	38.2	36.48	17.79M
June 06, 2025	36.75	36.49	36.49	36.85	36.4	6.02M
June 05, 2025	37.7	36.75	36.75	37.99	36.66	11.57M
June 04, 2025	36.99	37.86	37.86	37.89	36.83	13.54M
June 03, 2025	36.28	37.09	37.09	37.14	36.28	9.15M
May 30, 2025	36.15	36.4	36.4	36.95	36.06	7.41M
May 29, 2025	35.99	36.19	36.19	36.26	35.73	7.18M
May 28, 2025	36.1	35.96	35.96	36.35	35.92	5.15M
May 27, 2025	35.86	36.13	36.13	36.55	35.82	10.26M

Livzon Pharmaceutical Group Inc. (000513.SZ) SHZ