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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Livzon Pharmaceutical Group Inc. (000513.SZ) SHZ