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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	19.63	19.67	19.67	19.91	19.55	9.21M
October 23, 2025	19.38	19.63	19.63	19.64	19.05	8.76M
October 22, 2025	19.45	19.35	19.35	19.55	19.04	7.96M
October 21, 2025	19.77	19.52	19.52	19.88	19.48	11.91M
October 20, 2025	19.8	19.87	19.87	20	19.58	10.11M
October 17, 2025	20.35	19.56	19.56	20.53	19.56	11.8M
October 16, 2025	20.68	20.47	20.47	20.86	19.95	15.55M
October 15, 2025	21.12	20.64	20.64	21.4	20.35	20.79M
October 14, 2025	22	21.44	21.44	22.3	21.3	18.26M
October 13, 2025	21.05	21.8	21.8	21.9	20.68	15.01M
October 10, 2025	22.08	21.74	21.74	22.08	21.55	13.63M
October 09, 2025	21.58	22.17	22.17	22.32	21.42	23.28M
September 30, 2025	21.05	21.27	21.27	21.45	20.9	14.04M
September 29, 2025	20.49	21.05	21.05	21.19	20.43	17.02M
September 26, 2025	21	20.29	20.29	21	20.29	14.15M
September 25, 2025	21.22	21.12	21.12	21.43	20.85	15.61M
September 24, 2025	20.5	21.07	21.07	21.18	20.26	16.51M
September 23, 2025	21.6	20.68	20.68	21.6	20.3	19.93M
September 22, 2025	21.35	21.53	21.53	21.62	21	13.8M
September 19, 2025	23.65	21.36	21.36	23.65	21.29	13.5M
September 18, 2025	22.15	21.66	21.66	22.45	21.13	23.17M
September 17, 2025	22.3	22.19	22.19	22.58	22.1	19.1M
September 16, 2025	21.76	22.59	22.59	22.6	21.28	29.85M
September 15, 2025	22	21.87	21.87	22.48	21.8	28.47M
September 12, 2025	23.65	22	22	23.89	22	52.12M
September 11, 2025	21.07	23.01	23.01	23.01	21.07	39.76M
September 10, 2025	20.5	20.92	20.92	20.97	20.05	22.06M
September 09, 2025	21.29	20.66	20.66	21.29	20.58	25.97M
September 08, 2025	20.4	21.51	21.51	21.51	20.3	37.97M
September 05, 2025	19.48	20.68	20.68	20.9	19.45	33.11M
September 04, 2025	19.98	19.51	19.51	20.55	19.1	26.11M
September 03, 2025	20.01	20.3	20.3	21.11	20	26.9M
September 02, 2025	19.96	19.96	19.96	20.66	19.77	20.89M
September 01, 2025	20.3	19.95	19.95	20.4	19.79	15.92M
August 29, 2025	19.72	20.13	20.13	20.16	19.52	18.73M
August 28, 2025	19.35	19.74	19.74	19.82	19.12	20.05M
August 27, 2025	19.8	19.77	19.77	20.52	19.77	24.89M
August 26, 2025	19.85	19.86	19.86	20.03	19.65	20.26M
August 25, 2025	20.55	20.17	20.17	20.84	19.86	34.71M
August 22, 2025	20.33	20.49	20.49	20.88	20.18	27.2M
August 21, 2025	21.51	20.47	20.47	21.85	20.3	50.33M
August 20, 2025	19.21	21.22	21.22	21.22	19.05	45.74M
August 19, 2025	19.45	19.29	19.29	20.1	19.12	38.12M
August 18, 2025	20.2	19.53	19.53	20.2	19.03	68.51M
August 15, 2025	16.8	18.48	18.48	18.48	16.8	30.62M
August 14, 2025	17.2	16.8	16.8	17.27	16.73	16.81M
August 13, 2025	16.45	17.08	17.08	17.87	16.4	29.81M
August 12, 2025	16.61	16.4	16.4	16.62	16.22	7.2M
August 11, 2025	16.32	16.58	16.58	16.63	16.14	9.57M
August 08, 2025	16.22	16.24	16.24	16.34	16.1	7.06M
August 07, 2025	16.6	16.21	16.21	16.6	16.15	10.23M
August 06, 2025	16.32	16.6	16.6	16.78	16.27	9.17M
August 05, 2025	16.11	16.3	16.3	16.3	16.06	5.19M
August 04, 2025	16.02	16.06	16.06	16.13	15.93	4.56M
August 01, 2025	15.97	16.11	16.11	16.2	15.92	5.12M
July 31, 2025	16.35	15.91	15.91	16.41	15.83	8.94M
July 30, 2025	16.53	16.38	16.38	16.65	16.31	5.38M
July 29, 2025	16.47	16.53	16.53	16.55	16.34	4.82M
July 28, 2025	16.55	16.46	16.46	16.57	16.35	5.33M
July 25, 2025	16.48	16.52	16.52	16.74	16.46	8.35M

Levima Advanced Materials Corporation (003022.SZ) SHZ