Levima Advanced Materials Corporation - 003022.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.55	20.17	20.17	20.69	20.12	7.06M
February 12, 2026	20.45	20.6	20.6	20.68	20.36	5.97M
February 11, 2026	20.41	20.55	20.55	20.73	20.32	6.49M
February 10, 2026	20.8	20.48	20.48	20.85	20.4	7.43M
February 09, 2026	20.61	20.76	20.76	21.12	20.61	10.46M
February 06, 2026	19.89	20.33	20.33	20.7	19.54	12.86M
February 05, 2026	21.2	20.01	20.01	21.21	19.97	15.51M
February 04, 2026	20.9	21.36	21.36	21.4	20.73	10.49M
February 03, 2026	20.38	20.96	20.96	21.02	20.28	11.15M
February 02, 2026	21.3	20.13	20.13	21.58	20.12	16.14M
January 30, 2026	21.77	21.35	21.35	21.94	20.6	16.71M
January 29, 2026	22.14	21.92	21.92	22.5	21.86	14.66M
January 28, 2026	21.82	22.17	22.17	22.22	21.63	12.84M
January 27, 2026	21.74	21.9	21.9	22.04	21.14	15.02M
January 26, 2026	22.38	21.93	21.93	22.54	21.76	17.97M
January 23, 2026	21.23	22.25	22.25	22.3	21.22	21.45M
January 22, 2026	21.1	21.19	21.19	21.35	20.96	11.77M
January 21, 2026	20.74	20.99	20.99	21.05	20.64	10.34M
January 20, 2026	20.95	20.74	20.74	21.33	20.6	12.5M
January 19, 2026	20.4	20.88	20.88	20.94	20.37	12.51M
January 16, 2026	20.4	20.49	20.49	20.73	20.3	11.04M
January 15, 2026	20.01	20.25	20.25	20.39	19.93	9.83M
January 14, 2026	20.19	20.11	20.11	20.54	19.8	13.61M
January 13, 2026	20.25	20.19	20.19	20.54	19.96	14.02M
January 12, 2026	20.2	20.26	20.26	20.45	19.99	15.24M
January 09, 2026	20.4	20.38	20.38	20.66	20.2	11.98M
January 08, 2026	20.38	20.45	20.45	20.76	20.25	12.88M
January 07, 2026	20.27	20.35	20.35	20.51	20.09	11.42M
January 06, 2026	19.95	20.19	20.19	20.35	19.91	13.22M
January 05, 2026	19.8	19.88	19.88	20	19.71	9.37M
December 31, 2025	19.99	19.81	19.81	20.1	19.66	8.16M
December 30, 2025	19.69	19.87	19.87	20.05	19.55	10.57M
December 29, 2025	19.94	19.87	19.87	20.03	19.64	9.05M
December 26, 2025	19.6	19.84	19.84	20.15	19.55	14.5M
December 25, 2025	19.47	19.45	19.45	19.67	19.33	8.24M
December 24, 2025	19.08	19.48	19.48	19.5	19.07	12.8M
December 23, 2025	18.89	19.06	19.06	19.45	18.69	14.18M
December 22, 2025	18.5	18.69	18.69	18.85	18.45	7.86M
December 19, 2025	18.49	18.49	18.49	18.64	18.43	6.38M
December 18, 2025	18.35	18.46	18.46	18.65	18.32	8.15M
December 17, 2025	18.22	18.49	18.49	18.59	18.07	8.56M
December 16, 2025	18.58	18.22	18.22	18.59	18.03	9.55M
December 15, 2025	19.01	18.57	18.57	19.2	18.51	12.97M
December 12, 2025	18.87	18.88	18.88	19.01	18.37	17.08M
December 11, 2025	19.28	18.84	18.84	19.3	18.77	7.43M
December 10, 2025	19.19	19.22	19.22	19.3	18.83	7.24M
December 09, 2025	19.05	19.19	19.19	19.35	19.02	7.36M
December 08, 2025	19.1	19.13	19.13	19.2	18.97	8.75M
December 05, 2025	18.69	19.17	19.17	19.2	18.41	9.99M
December 04, 2025	19.27	18.68	18.68	19.27	18.57	5.72M
December 03, 2025	19.18	18.87	18.87	19.22	18.81	6.72M
December 02, 2025	19.42	19.14	19.14	19.44	19	8M
December 01, 2025	19.69	19.54	19.54	19.99	19.4	12.42M
November 28, 2025	19.27	19.35	19.35	19.4	19.05	10.05M
November 27, 2025	18.76	19.16	19.16	19.35	18.75	11.94M
November 26, 2025	19.03	18.69	18.69	19.14	18.65	10.24M
November 25, 2025	19.04	19.1	19.1	19.24	18.95	9.51M
November 24, 2025	19.1	18.92	18.92	19.19	18.7	11.68M
November 21, 2025	20.06	19.01	19.01	20.26	19	23.21M
November 20, 2025	21.21	20.57	20.57	21.55	20.53	18.16M

Levima Advanced Materials Corporation (003022.SZ) SHZ