Livzon Pharmaceutical Group Inc. (SHE:000513)
China
· Delayed Price · Currency is CNY 35.78
-0.03 (-0.08%)
At close: Dec 5, 2025
SHE:000513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.82 | 35.83 | 35.35 | 35.78 | 35.78 | -0.08% | 5,145,600 |
| Dec 4, 2025 | 35.84 | 35.91 | 35.60 | 35.81 | 35.81 | -0.06% | 3,253,300 |
| Dec 3, 2025 | 35.55 | 35.91 | 35.43 | 35.83 | 35.83 | 0.93% | 4,774,786 |
| Dec 2, 2025 | 35.71 | 35.95 | 35.48 | 35.50 | 35.50 | -1.36% | 4,594,894 |
| Dec 1, 2025 | 35.51 | 36.00 | 35.42 | 35.99 | 35.99 | 1.24% | 5,211,013 |
| Nov 28, 2025 | 35.84 | 35.94 | 35.37 | 35.55 | 35.55 | -0.97% | 5,288,100 |
| Nov 27, 2025 | 36.15 | 36.21 | 35.84 | 35.90 | 35.90 | -0.64% | 3,158,497 |
| Nov 26, 2025 | 35.79 | 36.37 | 35.78 | 36.13 | 36.13 | 0.84% | 4,831,541 |
| Nov 25, 2025 | 35.75 | 35.99 | 35.55 | 35.83 | 35.83 | 0.65% | 3,660,504 |
| Nov 24, 2025 | 35.57 | 35.77 | 35.38 | 35.60 | 35.60 | 0.31% | 3,144,980 |
| Nov 21, 2025 | 35.99 | 36.24 | 35.48 | 35.49 | 35.49 | -1.80% | 6,147,957 |
| Nov 20, 2025 | 36.10 | 36.33 | 35.92 | 36.14 | 36.14 | 0.36% | 3,611,773 |
| Nov 19, 2025 | 36.29 | 36.40 | 35.86 | 36.01 | 36.01 | -0.80% | 5,347,121 |
| Nov 18, 2025 | 36.45 | 36.67 | 36.22 | 36.30 | 36.30 | -0.66% | 4,429,040 |
| Nov 17, 2025 | 37.65 | 37.74 | 36.38 | 36.54 | 36.54 | -2.82% | 9,798,279 |
| Nov 14, 2025 | 37.40 | 37.85 | 37.37 | 37.60 | 37.60 | 0.03% | 6,459,837 |
| Nov 13, 2025 | 37.52 | 37.62 | 37.27 | 37.59 | 37.59 | 0.19% | 6,081,107 |
| Nov 12, 2025 | 37.36 | 37.77 | 37.31 | 37.52 | 37.52 | 0.56% | 7,110,121 |
| Nov 11, 2025 | 37.48 | 37.48 | 37.17 | 37.31 | 37.31 | -0.56% | 4,924,811 |
| Nov 10, 2025 | 37.33 | 37.54 | 37.07 | 37.52 | 37.52 | 0.29% | 7,767,977 |
| Nov 7, 2025 | 36.79 | 37.75 | 36.74 | 37.41 | 37.41 | 1.85% | 14,380,850 |
| Nov 6, 2025 | 36.58 | 36.79 | 36.41 | 36.73 | 36.73 | 0.46% | 5,251,989 |
| Nov 5, 2025 | 36.21 | 36.65 | 36.16 | 36.56 | 36.56 | 0.41% | 5,514,128 |
| Nov 4, 2025 | 36.65 | 36.73 | 36.15 | 36.41 | 36.41 | -0.65% | 5,942,395 |
| Nov 3, 2025 | 36.82 | 36.94 | 36.33 | 36.65 | 36.65 | -0.24% | 8,116,534 |
| Oct 31, 2025 | 36.00 | 36.77 | 36.00 | 36.74 | 36.74 | 2.03% | 11,044,980 |
| Oct 30, 2025 | 36.61 | 36.69 | 36.00 | 36.01 | 36.01 | -1.61% | 9,428,757 |
| Oct 29, 2025 | 36.33 | 36.61 | 36.16 | 36.60 | 36.60 | 0.74% | 7,028,482 |
| Oct 28, 2025 | 36.36 | 36.52 | 36.21 | 36.33 | 36.33 | 0.03% | 6,455,960 |
| Oct 27, 2025 | 36.60 | 36.70 | 36.25 | 36.32 | 36.32 | -0.47% | 11,609,550 |
| Oct 24, 2025 | 37.00 | 37.00 | 36.38 | 36.49 | 36.49 | -2.04% | 11,496,010 |
| Oct 23, 2025 | 37.37 | 37.53 | 36.88 | 37.25 | 37.25 | -0.56% | 4,887,986 |
| Oct 22, 2025 | 37.57 | 37.85 | 37.37 | 37.46 | 37.46 | 0.27% | 3,694,888 |
| Oct 21, 2025 | 37.31 | 37.55 | 37.16 | 37.36 | 37.36 | 0.35% | 3,905,139 |
| Oct 20, 2025 | 37.59 | 37.65 | 37.03 | 37.23 | 37.23 | -0.37% | 5,025,509 |
| Oct 17, 2025 | 37.88 | 38.10 | 37.37 | 37.37 | 37.37 | -1.03% | 4,955,170 |
| Oct 16, 2025 | 37.93 | 38.25 | 37.66 | 37.76 | 37.76 | -0.40% | 6,078,252 |
| Oct 15, 2025 | 37.78 | 38.07 | 37.62 | 37.91 | 37.91 | 0.50% | 6,599,990 |
| Oct 14, 2025 | 38.30 | 38.39 | 37.58 | 37.72 | 37.72 | -1.15% | 7,477,532 |
| Oct 13, 2025 | 38.20 | 38.40 | 37.82 | 38.16 | 38.16 | -2.10% | 7,566,237 |
| Oct 10, 2025 | 38.68 | 39.28 | 38.51 | 38.98 | 38.98 | 0.52% | 6,020,683 |
| Oct 9, 2025 | 38.52 | 38.79 | 38.02 | 38.78 | 38.78 | 0.86% | 5,766,936 |
| Sep 30, 2025 | 38.51 | 38.74 | 38.12 | 38.45 | 38.45 | -0.26% | 5,050,227 |
| Sep 29, 2025 | 38.28 | 38.69 | 37.95 | 38.55 | 38.55 | 0.84% | 5,282,909 |
| Sep 26, 2025 | 38.43 | 38.50 | 37.79 | 38.23 | 38.23 | -1.11% | 5,890,885 |
| Sep 25, 2025 | 39.03 | 39.18 | 38.47 | 38.66 | 38.66 | -0.82% | 6,276,884 |
| Sep 24, 2025 | 38.16 | 39.14 | 38.16 | 38.98 | 38.98 | 1.94% | 5,787,996 |
| Sep 23, 2025 | 38.79 | 38.85 | 37.70 | 38.24 | 38.24 | -1.27% | 8,932,227 |
| Sep 22, 2025 | 39.62 | 39.95 | 38.55 | 38.73 | 38.73 | -1.32% | 7,518,408 |
| Sep 19, 2025 | 39.61 | 39.76 | 39.04 | 39.25 | 39.25 | -0.76% | 5,483,749 |
| Sep 18, 2025 | 39.82 | 40.45 | 39.30 | 39.55 | 39.55 | -0.35% | 7,489,147 |
| Sep 17, 2025 | 40.32 | 40.57 | 39.65 | 39.69 | 39.69 | -1.56% | 6,584,656 |
| Sep 16, 2025 | 40.13 | 40.35 | 39.76 | 40.32 | 40.32 | 0.45% | 5,332,304 |
| Sep 15, 2025 | 40.03 | 40.65 | 40.03 | 40.14 | 40.14 | -0.35% | 7,852,641 |
| Sep 12, 2025 | 39.88 | 40.66 | 39.85 | 40.28 | 40.28 | 1.08% | 9,840,051 |
| Sep 11, 2025 | 39.55 | 39.86 | 38.39 | 39.85 | 39.85 | -0.47% | 11,742,470 |
| Sep 10, 2025 | 40.36 | 40.73 | 39.73 | 40.04 | 40.04 | -1.36% | 9,113,064 |
| Sep 9, 2025 | 41.35 | 42.29 | 40.23 | 40.59 | 40.59 | -1.86% | 12,070,140 |
| Sep 8, 2025 | 41.56 | 41.68 | 40.92 | 41.36 | 41.36 | -0.58% | 10,391,910 |
| Sep 5, 2025 | 40.81 | 41.72 | 40.50 | 41.60 | 41.60 | 2.04% | 8,638,661 |
| Sep 4, 2025 | 42.30 | 42.35 | 40.20 | 40.77 | 40.77 | -2.84% | 10,529,470 |
| Sep 3, 2025 | 41.66 | 42.40 | 41.35 | 41.96 | 41.96 | 0.79% | 11,659,370 |
| Sep 2, 2025 | 42.42 | 42.58 | 41.23 | 41.63 | 41.63 | -1.84% | 12,433,880 |
| Sep 1, 2025 | 40.36 | 42.48 | 40.30 | 42.41 | 42.41 | 4.98% | 18,859,060 |
| Aug 29, 2025 | 40.00 | 40.78 | 40.00 | 40.40 | 40.40 | 0.82% | 9,361,191 |
| Aug 28, 2025 | 40.60 | 40.68 | 39.36 | 40.07 | 40.07 | -1.33% | 13,292,750 |
| Aug 27, 2025 | 41.74 | 42.08 | 40.59 | 40.61 | 40.61 | -2.78% | 13,878,950 |
| Aug 26, 2025 | 41.61 | 42.00 | 41.26 | 41.77 | 41.77 | 0.41% | 11,959,730 |
| Aug 25, 2025 | 41.02 | 41.87 | 41.00 | 41.60 | 41.60 | 1.41% | 12,323,400 |
| Aug 22, 2025 | 41.35 | 41.44 | 40.63 | 41.02 | 41.02 | -0.65% | 12,044,680 |
| Aug 21, 2025 | 41.26 | 42.06 | 41.13 | 41.29 | 41.29 | 1.98% | 18,045,080 |
| Aug 20, 2025 | 40.55 | 40.88 | 39.80 | 40.49 | 40.49 | -0.76% | 11,625,550 |
| Aug 19, 2025 | 40.87 | 42.00 | 40.76 | 40.80 | 40.80 | -0.12% | 12,348,440 |
| Aug 18, 2025 | 40.45 | 41.69 | 40.45 | 40.85 | 40.85 | 1.87% | 16,319,740 |
| Aug 15, 2025 | 39.58 | 40.26 | 39.43 | 40.10 | 40.10 | 1.13% | 10,631,530 |
| Aug 14, 2025 | 40.21 | 40.30 | 39.60 | 39.65 | 39.65 | -1.61% | 11,153,800 |
| Aug 13, 2025 | 39.96 | 40.30 | 39.26 | 40.30 | 40.30 | 0.60% | 17,241,040 |
| Aug 12, 2025 | 40.56 | 40.75 | 39.95 | 40.06 | 40.06 | -1.01% | 7,788,004 |
| Aug 11, 2025 | 40.06 | 40.59 | 39.90 | 40.47 | 40.47 | 1.17% | 10,349,640 |
| Aug 8, 2025 | 40.03 | 40.34 | 39.90 | 40.00 | 40.00 | -0.45% | 6,555,115 |
| Aug 7, 2025 | 40.67 | 40.92 | 39.91 | 40.18 | 40.18 | -1.18% | 11,056,500 |
| Aug 6, 2025 | 41.50 | 41.77 | 40.51 | 40.66 | 40.66 | -2.14% | 11,125,730 |
| Aug 5, 2025 | 41.68 | 42.15 | 41.35 | 41.55 | 41.55 | -0.48% | 8,113,361 |
| Aug 4, 2025 | 41.88 | 42.08 | 40.90 | 41.75 | 41.75 | -0.95% | 14,805,800 |
| Aug 1, 2025 | 41.68 | 43.46 | 41.59 | 42.15 | 42.15 | 0.48% | 15,432,310 |
| Jul 31, 2025 | 42.00 | 42.58 | 41.50 | 41.95 | 41.95 | 0.22% | 16,124,110 |
| Jul 30, 2025 | 41.98 | 42.95 | 41.55 | 41.86 | 41.86 | -0.74% | 15,226,510 |
| Jul 29, 2025 | 42.14 | 42.45 | 41.51 | 42.17 | 42.17 | 0.07% | 17,557,870 |
| Jul 28, 2025 | 41.77 | 42.29 | 41.50 | 42.14 | 42.14 | 0.91% | 11,615,520 |
| Jul 25, 2025 | 42.87 | 43.15 | 41.70 | 41.76 | 41.76 | -2.59% | 13,425,170 |
| Jul 24, 2025 | 43.03 | 43.74 | 42.10 | 42.87 | 42.87 | -0.05% | 17,134,160 |
| Jul 23, 2025 | 44.37 | 44.37 | 42.61 | 42.89 | 42.89 | -2.30% | 24,828,400 |
| Jul 22, 2025 | 42.84 | 44.87 | 42.51 | 43.90 | 43.90 | 7.62% | 46,744,430 |
| Jul 21, 2025 | 41.33 | 41.33 | 40.25 | 40.79 | 40.79 | -1.81% | 15,744,150 |
| Jul 18, 2025 | 42.21 | 42.26 | 40.95 | 41.54 | 41.54 | -1.70% | 18,082,900 |
| Jul 17, 2025 | 42.05 | 43.02 | 41.55 | 42.26 | 42.26 | -0.49% | 29,569,600 |
| Jul 16, 2025 | 38.63 | 42.47 | 38.63 | 42.47 | 42.47 | 10.00% | 39,267,000 |
| Jul 15, 2025 | 37.95 | 38.75 | 37.89 | 38.61 | 38.61 | 1.15% | 12,474,960 |
| Jul 14, 2025 | 36.91 | 38.20 | 36.91 | 38.17 | 38.17 | 3.27% | 12,640,690 |
| Jul 11, 2025 | 37.29 | 37.39 | 36.80 | 36.96 | 36.96 | -0.99% | 7,925,717 |