Levima Advanced Materials Corporation (SHE:003022)
China
· Delayed Price · Currency is CNY 19.17
+0.49 (2.62%)
At close: Dec 5, 2025
Levima Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.69 | 19.20 | 18.41 | 19.17 | 19.17 | 2.62% | 9,882,370 |
| Dec 4, 2025 | 18.87 | 18.99 | 18.57 | 18.68 | 18.68 | -1.01% | 5,720,995 |
| Dec 3, 2025 | 19.18 | 19.22 | 18.81 | 18.87 | 18.87 | -1.41% | 6,715,525 |
| Dec 2, 2025 | 19.42 | 19.44 | 19.00 | 19.14 | 19.14 | -2.05% | 7,901,660 |
| Dec 1, 2025 | 19.69 | 19.99 | 19.40 | 19.54 | 19.54 | 0.98% | 12,419,670 |
| Nov 28, 2025 | 19.27 | 19.40 | 19.05 | 19.35 | 19.35 | 0.99% | 9,932,879 |
| Nov 27, 2025 | 18.76 | 19.35 | 18.75 | 19.16 | 19.16 | 2.51% | 11,943,032 |
| Nov 26, 2025 | 19.03 | 19.14 | 18.65 | 18.69 | 18.69 | -2.15% | 10,118,880 |
| Nov 25, 2025 | 19.04 | 19.24 | 18.95 | 19.10 | 19.10 | 0.95% | 9,306,806 |
| Nov 24, 2025 | 19.10 | 19.19 | 18.70 | 18.92 | 18.92 | -0.47% | 11,680,740 |
| Nov 21, 2025 | 20.06 | 20.26 | 19.00 | 19.01 | 19.01 | -7.58% | 23,212,566 |
| Nov 20, 2025 | 21.21 | 21.55 | 20.53 | 20.57 | 20.57 | -3.15% | 18,158,210 |
| Nov 19, 2025 | 21.70 | 22.10 | 21.00 | 21.24 | 21.24 | -2.30% | 22,778,260 |
| Nov 18, 2025 | 22.35 | 22.99 | 21.40 | 21.74 | 21.74 | -2.29% | 31,854,240 |
| Nov 17, 2025 | 22.09 | 22.70 | 21.80 | 22.25 | 22.25 | 2.72% | 40,592,980 |
| Nov 14, 2025 | 23.00 | 23.56 | 21.66 | 21.66 | 21.66 | -2.96% | 67,288,170 |
| Nov 13, 2025 | 22.32 | 22.32 | 22.01 | 22.32 | 22.32 | 10.00% | 20,260,480 |
| Nov 12, 2025 | 20.71 | 20.89 | 20.04 | 20.29 | 20.29 | -1.98% | 10,024,270 |
| Nov 11, 2025 | 20.66 | 20.90 | 20.58 | 20.70 | 20.70 | 0.34% | 11,801,750 |
| Nov 10, 2025 | 20.51 | 20.83 | 20.47 | 20.63 | 20.63 | 0.88% | 14,913,780 |
| Nov 7, 2025 | 20.28 | 20.60 | 20.01 | 20.45 | 20.45 | 0.89% | 15,621,790 |
| Nov 6, 2025 | 19.75 | 20.35 | 19.66 | 20.27 | 20.27 | 4.00% | 15,458,370 |
| Nov 5, 2025 | 19.06 | 19.62 | 19.00 | 19.49 | 19.49 | 0.98% | 7,730,411 |
| Nov 4, 2025 | 19.74 | 19.82 | 19.21 | 19.30 | 19.30 | -2.67% | 8,426,813 |
| Nov 3, 2025 | 20.09 | 20.15 | 19.41 | 19.83 | 19.83 | -0.80% | 10,232,170 |
| Oct 31, 2025 | 19.95 | 20.37 | 19.90 | 19.99 | 19.99 | 0.60% | 10,440,440 |
| Oct 30, 2025 | 20.05 | 20.18 | 19.77 | 19.87 | 19.87 | -1.58% | 8,315,341 |
| Oct 29, 2025 | 19.71 | 20.29 | 19.62 | 20.19 | 20.19 | 2.49% | 10,999,070 |
| Oct 28, 2025 | 19.76 | 19.99 | 19.70 | 19.70 | 19.70 | -0.51% | 7,254,750 |
| Oct 27, 2025 | 19.98 | 20.11 | 19.73 | 19.80 | 19.80 | 0.66% | 8,365,170 |
| Oct 24, 2025 | 19.63 | 19.91 | 19.55 | 19.67 | 19.67 | 0.20% | 9,034,751 |
| Oct 23, 2025 | 19.38 | 19.64 | 19.05 | 19.63 | 19.63 | 1.45% | 8,554,970 |
| Oct 22, 2025 | 19.45 | 19.55 | 19.04 | 19.35 | 19.35 | -0.87% | 7,962,686 |
| Oct 21, 2025 | 19.77 | 19.88 | 19.48 | 19.52 | 19.52 | -1.76% | 11,907,270 |
| Oct 20, 2025 | 19.80 | 20.00 | 19.58 | 19.87 | 19.87 | 1.58% | 9,970,388 |
| Oct 17, 2025 | 20.35 | 20.53 | 19.56 | 19.56 | 19.56 | -4.45% | 11,797,000 |
| Oct 16, 2025 | 20.68 | 20.86 | 19.95 | 20.47 | 20.47 | -0.82% | 15,399,430 |
| Oct 15, 2025 | 21.12 | 21.40 | 20.35 | 20.64 | 20.64 | -3.73% | 20,583,750 |
| Oct 14, 2025 | 22.00 | 22.30 | 21.30 | 21.44 | 21.44 | -1.65% | 18,257,080 |
| Oct 13, 2025 | 21.05 | 21.90 | 20.68 | 21.80 | 21.80 | 0.28% | 14,684,380 |
| Oct 10, 2025 | 22.08 | 22.08 | 21.55 | 21.74 | 21.74 | -1.94% | 13,484,130 |
| Oct 9, 2025 | 21.58 | 22.32 | 21.42 | 22.17 | 22.17 | 4.23% | 23,069,400 |
| Sep 30, 2025 | 21.05 | 21.45 | 20.90 | 21.27 | 21.27 | 1.05% | 13,693,510 |
| Sep 29, 2025 | 20.49 | 21.19 | 20.43 | 21.05 | 21.05 | 3.75% | 17,023,630 |
| Sep 26, 2025 | 21.00 | 21.00 | 20.29 | 20.29 | 20.29 | -3.93% | 14,152,140 |
| Sep 25, 2025 | 21.22 | 21.43 | 20.85 | 21.12 | 21.12 | 0.24% | 15,353,000 |
| Sep 24, 2025 | 20.50 | 21.18 | 20.26 | 21.07 | 21.07 | 1.89% | 16,510,890 |
| Sep 23, 2025 | 21.60 | 21.60 | 20.30 | 20.68 | 20.68 | -3.95% | 19,926,360 |
| Sep 22, 2025 | 21.35 | 21.62 | 21.00 | 21.53 | 21.53 | 0.80% | 13,573,000 |
| Sep 19, 2025 | 21.60 | 21.76 | 21.29 | 21.36 | 21.36 | -1.39% | 13,372,740 |
| Sep 18, 2025 | 22.15 | 22.45 | 21.13 | 21.66 | 21.66 | -2.39% | 23,173,320 |
| Sep 17, 2025 | 22.30 | 22.58 | 22.10 | 22.19 | 22.19 | -1.77% | 19,102,610 |
| Sep 16, 2025 | 21.76 | 22.60 | 21.28 | 22.59 | 22.59 | 3.29% | 29,854,410 |
| Sep 15, 2025 | 22.00 | 22.48 | 21.80 | 21.87 | 21.87 | -0.59% | 28,091,700 |
| Sep 12, 2025 | 23.65 | 23.89 | 22.00 | 22.00 | 22.00 | -4.39% | 52,122,510 |
| Sep 11, 2025 | 21.07 | 23.01 | 21.07 | 23.01 | 23.01 | 9.99% | 39,727,320 |
| Sep 10, 2025 | 20.50 | 20.97 | 20.05 | 20.92 | 20.92 | 1.26% | 22,060,110 |
| Sep 9, 2025 | 21.29 | 21.29 | 20.58 | 20.66 | 20.66 | -3.95% | 25,583,360 |
| Sep 8, 2025 | 20.40 | 21.51 | 20.30 | 21.51 | 21.51 | 4.01% | 37,517,720 |
| Sep 5, 2025 | 19.48 | 20.90 | 19.45 | 20.68 | 20.68 | 6.00% | 32,688,570 |
| Sep 4, 2025 | 19.98 | 20.55 | 19.10 | 19.51 | 19.51 | -3.89% | 25,992,720 |
| Sep 3, 2025 | 20.01 | 21.11 | 20.00 | 20.30 | 20.30 | 1.70% | 26,903,140 |
| Sep 2, 2025 | 19.96 | 20.66 | 19.77 | 19.96 | 19.96 | 0.05% | 20,889,970 |
| Sep 1, 2025 | 20.30 | 20.40 | 19.79 | 19.95 | 19.95 | -0.89% | 15,921,350 |
| Aug 29, 2025 | 19.72 | 20.16 | 19.52 | 20.13 | 20.13 | 1.98% | 18,729,130 |
| Aug 28, 2025 | 19.35 | 19.82 | 19.12 | 19.74 | 19.74 | -0.15% | 19,887,810 |
| Aug 27, 2025 | 19.80 | 20.52 | 19.77 | 19.77 | 19.77 | -0.45% | 24,566,320 |
| Aug 26, 2025 | 19.85 | 20.03 | 19.65 | 19.86 | 19.86 | -1.54% | 20,262,670 |
| Aug 25, 2025 | 20.55 | 20.84 | 19.86 | 20.17 | 20.17 | -1.56% | 34,310,650 |
| Aug 22, 2025 | 20.33 | 20.88 | 20.18 | 20.49 | 20.49 | 0.10% | 27,200,980 |
| Aug 21, 2025 | 21.51 | 21.85 | 20.30 | 20.47 | 20.47 | -3.53% | 49,921,710 |
| Aug 20, 2025 | 19.21 | 21.22 | 19.05 | 21.22 | 21.22 | 10.01% | 45,711,480 |
| Aug 19, 2025 | 19.45 | 20.10 | 19.12 | 19.29 | 19.29 | -1.23% | 38,121,320 |
| Aug 18, 2025 | 20.20 | 20.20 | 19.03 | 19.53 | 19.53 | 5.68% | 68,047,750 |
| Aug 15, 2025 | 16.80 | 18.48 | 16.80 | 18.48 | 18.48 | 10.00% | 30,596,650 |
| Aug 14, 2025 | 17.20 | 17.27 | 16.73 | 16.80 | 16.80 | -1.64% | 16,562,640 |
| Aug 13, 2025 | 16.45 | 17.87 | 16.40 | 17.08 | 17.08 | 4.15% | 29,649,000 |
| Aug 12, 2025 | 16.61 | 16.62 | 16.22 | 16.40 | 16.40 | -1.09% | 7,200,850 |
| Aug 11, 2025 | 16.32 | 16.63 | 16.14 | 16.58 | 16.58 | 2.09% | 9,480,308 |
| Aug 8, 2025 | 16.22 | 16.34 | 16.10 | 16.24 | 16.24 | 0.19% | 7,043,792 |
| Aug 7, 2025 | 16.60 | 16.60 | 16.15 | 16.21 | 16.21 | -2.35% | 10,234,630 |
| Aug 6, 2025 | 16.32 | 16.78 | 16.27 | 16.60 | 16.60 | 1.84% | 9,072,940 |
| Aug 5, 2025 | 16.11 | 16.30 | 16.06 | 16.30 | 16.30 | 1.49% | 5,187,180 |
| Aug 4, 2025 | 16.02 | 16.13 | 15.93 | 16.06 | 16.06 | -0.31% | 4,423,291 |
| Aug 1, 2025 | 15.97 | 16.20 | 15.92 | 16.11 | 16.11 | 1.26% | 5,087,450 |
| Jul 31, 2025 | 16.35 | 16.41 | 15.83 | 15.91 | 15.91 | -2.87% | 8,887,905 |
| Jul 30, 2025 | 16.53 | 16.65 | 16.31 | 16.38 | 16.38 | -0.91% | 5,342,216 |
| Jul 29, 2025 | 16.47 | 16.55 | 16.34 | 16.53 | 16.53 | 0.43% | 4,823,363 |
| Jul 28, 2025 | 16.55 | 16.57 | 16.35 | 16.46 | 16.46 | -0.36% | 5,220,810 |
| Jul 25, 2025 | 16.48 | 16.74 | 16.46 | 16.52 | 16.52 | 0.24% | 8,303,200 |
| Jul 24, 2025 | 16.35 | 16.48 | 16.27 | 16.48 | 16.48 | 0.86% | 7,714,556 |
| Jul 23, 2025 | 16.52 | 16.69 | 16.31 | 16.34 | 16.34 | -1.03% | 10,187,800 |
| Jul 22, 2025 | 16.67 | 16.67 | 16.33 | 16.51 | 16.51 | 0.49% | 12,474,880 |
| Jul 21, 2025 | 16.05 | 16.43 | 15.98 | 16.43 | 16.43 | 2.88% | 11,464,430 |
| Jul 18, 2025 | 15.92 | 16.05 | 15.83 | 15.97 | 15.97 | 0.82% | 4,839,590 |
| Jul 17, 2025 | 15.73 | 15.87 | 15.65 | 15.84 | 15.84 | 1.28% | 5,616,860 |
| Jul 16, 2025 | 15.80 | 15.86 | 15.60 | 15.64 | 15.64 | -1.14% | 6,039,620 |
| Jul 15, 2025 | 15.99 | 16.10 | 15.70 | 15.82 | 15.82 | -1.12% | 5,396,993 |
| Jul 14, 2025 | 16.00 | 16.14 | 15.94 | 16.00 | 16.00 | 0.31% | 5,322,000 |
| Jul 11, 2025 | 15.97 | 16.05 | 15.90 | 15.95 | 15.95 | -0.13% | 5,550,710 |