Livzon Pharmaceutical Group Inc. (SHE:000513)
China
· Delayed Price · Currency is CNY 34.69
-0.10 (-0.29%)
At close: Mar 9, 2026
SHE:000513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.50 | 35.00 | 34.30 | 34.69 | 34.69 | -0.29% | 5,606,776 |
| Mar 6, 2026 | 33.81 | 34.82 | 33.68 | 34.79 | 34.79 | 2.81% | 6,557,358 |
| Mar 5, 2026 | 34.10 | 34.15 | 33.80 | 33.84 | 33.84 | 0.09% | 3,743,015 |
| Mar 4, 2026 | 34.20 | 34.28 | 33.75 | 33.81 | 33.81 | -1.66% | 5,849,440 |
| Mar 3, 2026 | 34.71 | 34.92 | 34.20 | 34.38 | 34.38 | -0.92% | 7,353,048 |
| Mar 2, 2026 | 35.15 | 35.21 | 34.51 | 34.70 | 34.70 | -2.09% | 8,190,103 |
| Feb 27, 2026 | 35.25 | 35.50 | 35.24 | 35.44 | 35.44 | 0.17% | 2,839,252 |
| Feb 26, 2026 | 35.47 | 35.70 | 35.26 | 35.38 | 35.38 | -0.23% | 3,605,137 |
| Feb 25, 2026 | 35.18 | 35.59 | 35.14 | 35.46 | 35.46 | 0.77% | 4,474,287 |
| Feb 24, 2026 | 35.07 | 35.37 | 34.90 | 35.19 | 35.19 | 1.06% | 4,078,491 |
| Feb 13, 2026 | 35.28 | 35.42 | 34.82 | 34.82 | 34.82 | -1.44% | 4,212,550 |
| Feb 12, 2026 | 35.45 | 35.48 | 35.20 | 35.33 | 35.33 | -0.39% | 3,685,690 |
| Feb 11, 2026 | 35.51 | 35.65 | 35.45 | 35.47 | 35.47 | -0.34% | 2,926,922 |
| Feb 10, 2026 | 35.45 | 35.81 | 35.33 | 35.59 | 35.59 | 0.28% | 4,357,007 |
| Feb 9, 2026 | 35.56 | 35.69 | 35.31 | 35.49 | 35.49 | 0.08% | 5,483,980 |
| Feb 6, 2026 | 35.60 | 35.75 | 35.37 | 35.46 | 35.46 | -0.42% | 5,959,909 |
| Feb 5, 2026 | 35.47 | 35.64 | 35.35 | 35.61 | 35.61 | 0.34% | 5,678,971 |
| Feb 4, 2026 | 34.84 | 35.50 | 34.82 | 35.49 | 35.49 | 1.40% | 6,477,498 |
| Feb 3, 2026 | 34.86 | 35.03 | 34.37 | 35.00 | 35.00 | 1.33% | 5,520,771 |
| Feb 2, 2026 | 34.81 | 35.11 | 34.47 | 34.54 | 34.54 | -1.20% | 6,594,237 |
| Jan 30, 2026 | 35.35 | 35.62 | 34.80 | 34.96 | 34.96 | -0.96% | 7,214,041 |
| Jan 29, 2026 | 35.03 | 35.35 | 34.96 | 35.30 | 35.30 | 0.26% | 7,981,066 |
| Jan 28, 2026 | 35.90 | 35.98 | 35.00 | 35.21 | 35.21 | -1.62% | 10,289,170 |
| Jan 27, 2026 | 36.35 | 36.40 | 35.53 | 35.79 | 35.79 | -1.54% | 7,044,151 |
| Jan 26, 2026 | 36.43 | 36.49 | 35.81 | 36.35 | 36.35 | - | 8,135,590 |
| Jan 23, 2026 | 35.83 | 36.45 | 35.81 | 36.35 | 36.35 | 1.45% | 6,601,275 |
| Jan 22, 2026 | 35.79 | 35.88 | 35.65 | 35.83 | 35.83 | 0.08% | 5,397,035 |
| Jan 21, 2026 | 35.85 | 36.01 | 35.68 | 35.80 | 35.80 | -0.22% | 6,786,975 |
| Jan 20, 2026 | 35.88 | 36.04 | 35.68 | 35.88 | 35.88 | - | 4,193,965 |
| Jan 19, 2026 | 35.65 | 36.16 | 35.60 | 35.88 | 35.88 | 0.20% | 5,236,310 |
| Jan 16, 2026 | 36.19 | 36.30 | 35.62 | 35.81 | 35.81 | -0.64% | 6,086,900 |
| Jan 15, 2026 | 36.28 | 36.43 | 35.95 | 36.04 | 36.04 | -1.12% | 6,496,530 |
| Jan 14, 2026 | 36.60 | 36.97 | 36.10 | 36.45 | 36.45 | -0.74% | 11,205,130 |
| Jan 13, 2026 | 36.50 | 37.03 | 36.38 | 36.72 | 36.72 | 1.13% | 12,727,100 |
| Jan 12, 2026 | 36.59 | 36.65 | 36.19 | 36.31 | 36.31 | -0.74% | 8,543,210 |
| Jan 9, 2026 | 36.29 | 36.59 | 36.12 | 36.58 | 36.58 | 0.91% | 6,813,448 |
| Jan 8, 2026 | 36.50 | 36.84 | 36.19 | 36.25 | 36.25 | -1.47% | 9,015,576 |
| Jan 7, 2026 | 35.72 | 37.42 | 35.72 | 36.79 | 36.79 | 3.17% | 18,521,190 |
| Jan 6, 2026 | 35.18 | 35.67 | 35.05 | 35.66 | 35.66 | 1.45% | 9,431,890 |
| Jan 5, 2026 | 34.49 | 35.16 | 34.38 | 35.15 | 35.15 | 2.00% | 9,064,800 |
| Dec 31, 2025 | 34.49 | 34.60 | 34.43 | 34.46 | 34.46 | -0.20% | 3,113,679 |
| Dec 30, 2025 | 34.53 | 34.66 | 34.42 | 34.53 | 34.53 | -0.29% | 3,498,883 |
| Dec 29, 2025 | 34.95 | 34.95 | 34.57 | 34.63 | 34.63 | -1.06% | 5,120,673 |
| Dec 26, 2025 | 35.16 | 35.32 | 34.90 | 35.00 | 35.00 | -0.43% | 4,670,039 |
| Dec 25, 2025 | 35.15 | 35.19 | 35.05 | 35.15 | 35.15 | 0.20% | 3,319,678 |
| Dec 24, 2025 | 34.77 | 35.15 | 34.68 | 35.08 | 35.08 | 1.21% | 4,611,028 |
| Dec 23, 2025 | 34.88 | 34.95 | 34.58 | 34.66 | 34.66 | -0.63% | 3,167,448 |
| Dec 22, 2025 | 35.00 | 35.04 | 34.83 | 34.88 | 34.88 | -0.14% | 3,632,660 |
| Dec 19, 2025 | 34.78 | 35.14 | 34.70 | 34.93 | 34.93 | 0.49% | 3,889,887 |
| Dec 18, 2025 | 34.56 | 34.82 | 34.51 | 34.76 | 34.76 | 0.29% | 2,431,035 |
| Dec 17, 2025 | 34.35 | 34.77 | 34.29 | 34.66 | 34.66 | 0.90% | 3,749,067 |
| Dec 16, 2025 | 34.78 | 34.89 | 34.24 | 34.35 | 34.35 | -1.38% | 4,777,752 |
| Dec 15, 2025 | 35.15 | 35.15 | 34.76 | 34.83 | 34.83 | -0.85% | 4,336,832 |
| Dec 12, 2025 | 35.05 | 35.20 | 34.73 | 35.13 | 35.13 | 0.29% | 7,124,291 |
| Dec 11, 2025 | 35.49 | 35.53 | 34.98 | 35.03 | 35.03 | -1.18% | 6,024,535 |
| Dec 10, 2025 | 35.56 | 35.56 | 35.23 | 35.45 | 35.45 | -0.42% | 4,223,016 |
| Dec 9, 2025 | 35.76 | 36.15 | 35.58 | 35.60 | 35.60 | -0.42% | 4,589,343 |
| Dec 8, 2025 | 35.79 | 35.95 | 35.67 | 35.75 | 35.75 | -0.08% | 4,976,792 |
| 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 |