Hefei Lifeon Pharmaceutical Co., Ltd. - 003020.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.03	28.68	28.68	29.35	28.68	4.13M
November 06, 2025	29.2	29.07	29.07	29.8	29	5.29M
November 05, 2025	28.78	29.2	29.2	29.46	28.5	5.25M
November 04, 2025	28.78	28.78	28.78	29.08	28.35	4.59M
November 03, 2025	28.61	28.77	28.77	29.1	28.06	4.44M
October 31, 2025	27.01	28.43	28.43	28.65	26.95	7.56M
October 30, 2025	27.8	27.01	27.01	27.94	27	5.19M
October 29, 2025	28.74	28.14	28.14	29.38	27.77	5.29M
October 28, 2025	28.61	28.77	28.77	28.89	28.3	3.49M
October 27, 2025	28.22	28.7	28.7	29.14	28.22	4.94M
October 24, 2025	27.59	28.18	28.18	28.23	27.45	4.12M
October 23, 2025	28.69	27.58	27.58	29.3	27.25	5.83M
October 22, 2025	28.56	28.7	28.7	29.2	28.5	4.36M
October 21, 2025	28.41	28.7	28.7	28.97	28.35	3.71M
October 20, 2025	28.53	28.41	28.41	28.75	27.98	4.44M
October 17, 2025	28.98	28.24	28.24	29.28	28.23	5.13M
October 16, 2025	29.38	29.01	29.01	29.8	28.87	7.77M
October 15, 2025	27.72	29.3	29.3	29.51	27.72	10.59M
October 14, 2025	28.95	27.72	27.72	28.95	27.5	6.3M
October 13, 2025	27.01	28.44	28.44	28.6	26.89	5.83M
October 10, 2025	27.82	27.85	27.85	28.45	27.65	3.66M
October 09, 2025	28.45	27.84	27.84	28.5	27.7	4.2M
September 30, 2025	27.9	28.35	28.35	28.77	27.9	4.92M
September 29, 2025	27.29	27.9	27.9	28.38	26.88	5.01M
September 26, 2025	27.48	27.03	27.03	27.52	26.92	3.4M
September 25, 2025	28	27.6	27.6	28.37	27.6	3.7M
September 24, 2025	27.44	28.05	28.05	28.27	27.2	4.69M
September 23, 2025	28.07	27.37	27.37	28.24	26.88	5.93M
September 22, 2025	28.9	28.28	28.28	29.59	27.89	6.51M
September 19, 2025	28.88	28.44	28.44	29.1	28.29	4.18M
September 18, 2025	29.4	29.07	29.07	30.18	28.78	7.45M
September 17, 2025	29.51	29.4	29.4	29.64	29.14	4.23M
September 16, 2025	30.09	29.65	29.65	30.21	29.33	4.15M
September 15, 2025	30	30	30	30.3	29.68	4.79M
September 12, 2025	30.06	30.04	30.04	30.39	29.57	6.8M
September 11, 2025	29.08	30.06	30.06	30.64	28	8.34M
September 10, 2025	29.48	29.37	29.37	29.84	29.08	5.88M
September 09, 2025	31.39	29.39	29.39	31.55	29.11	10.05M
September 08, 2025	32.3	31.42	31.42	32.53	31.11	7M
September 05, 2025	32.48	32.42	32.42	32.69	31.09	9.76M
September 04, 2025	34.38	31.98	31.98	34.97	31.35	9.24M
September 03, 2025	35.2	33.77	33.77	36.26	33.45	12.26M
September 02, 2025	36.54	34.85	34.85	37.37	34.6	17.06M
September 01, 2025	34.52	36.43	36.43	36.43	34.39	19.54M
August 29, 2025	32.23	33.12	33.12	34.48	32.16	13.83M
August 28, 2025	32.31	32	32	32.8	31.15	11.2M
August 27, 2025	35.9	32.31	32.31	36.39	32.31	19.03M
August 26, 2025	37.34	35.9	35.9	40	35.9	17.56M
August 25, 2025	39.49	38.5	38.5	41.47	37.18	17.36M
August 22, 2025	35.99	38.48	38.48	39.3	35.51	15.48M
August 21, 2025	37	36.07	36.07	38.29	34.98	16.22M
August 20, 2025	36.73	38.76	38.76	40.5	34.68	23.37M
August 19, 2025	34.2	37	37	37	34.2	8.97M
August 18, 2025	31.11	33.64	33.64	34.22	31.04	17.67M
August 15, 2025	28.15	31.11	31.11	31.11	28.04	11.36M
August 14, 2025	28.55	28.28	28.28	28.67	27.9	4.98M
August 13, 2025	28.72	28.58	28.58	28.82	28.31	5.14M
August 12, 2025	28.99	28.72	28.72	29.11	28.24	5.29M
August 11, 2025	27.12	28.65	28.65	29.12	26.96	11.56M
August 08, 2025	27.07	27.1	27.1	27.84	26.72	7.76M

Hefei Lifeon Pharmaceutical Co., Ltd. (003020.SZ) SHZ