Skip to main content
Levima Advanced Materials Corporation (SHE:003022)
China flag China · Delayed Price · Currency is CNY
20.60
+0.21 (1.03%)
At close: Mar 9, 2026

Levima Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.4621.2620.4120.6020.601.03%18,425,311
Mar 6, 202620.0120.5819.6020.3920.391.19%9,964,606
Mar 5, 202620.8020.8719.9720.1520.15-1.08%12,337,890
Mar 4, 202620.6021.1020.2820.3720.37-2.63%12,269,196
Mar 3, 202621.3721.8520.7920.9220.92-1.88%17,433,472
Mar 2, 202621.1121.8720.9421.3221.320.42%13,863,070
Feb 27, 202620.7221.2520.6721.2321.232.36%9,133,968
Feb 26, 202621.0921.1120.7220.7420.74-1.52%7,409,097
Feb 25, 202620.4321.3320.4321.0621.063.29%11,402,900
Feb 24, 202620.3220.5420.2720.3920.391.09%6,069,089
Feb 13, 202620.5520.6920.1220.1720.17-2.09%6,983,550
Feb 12, 202620.4520.6820.3620.6020.600.24%5,916,539
Feb 11, 202620.4120.7320.3220.5520.550.34%6,445,703
Feb 10, 202620.8020.8520.4020.4820.48-1.35%7,427,890
Feb 9, 202620.6121.1220.6120.7620.762.12%10,458,570
Feb 6, 202619.8920.7019.5420.3320.331.60%12,731,980
Feb 5, 202621.2021.2119.9720.0120.01-6.32%15,412,665
Feb 4, 202620.9021.4020.7321.3621.361.91%10,485,850
Feb 3, 202620.3821.0220.2820.9620.964.12%11,049,438
Feb 2, 202621.3021.5820.1220.1320.13-5.71%16,139,220
Jan 30, 202621.7721.9420.6021.3521.35-2.60%16,630,780
Jan 29, 202622.1422.5021.8621.9221.92-1.13%14,535,090
Jan 28, 202621.8222.2221.6322.1722.171.23%12,836,970
Jan 27, 202621.7422.0421.1421.9021.90-0.14%14,939,180
Jan 26, 202622.3822.5421.7621.9321.93-1.44%17,973,530
Jan 23, 202621.2322.3021.2222.2522.255.00%21,450,110
Jan 22, 202621.1021.3520.9621.1921.190.95%11,668,050
Jan 21, 202620.7421.0520.6420.9920.991.21%10,339,320
Jan 20, 202620.9521.3320.6020.7420.74-0.67%12,501,800
Jan 19, 202620.4020.9420.3720.8820.881.90%12,511,750
Jan 16, 202620.4020.7320.3020.4920.491.19%11,036,950
Jan 15, 202620.0120.3919.9320.2520.250.70%9,739,500
Jan 14, 202620.1920.5419.8020.1120.11-0.40%13,605,530
Jan 13, 202620.2520.5419.9620.1920.19-0.35%14,024,650
Jan 12, 202620.2020.4519.9920.2620.26-0.59%15,239,624
Jan 9, 202620.4020.6620.2020.3820.38-0.34%11,837,483
Jan 8, 202620.3820.7620.2520.4520.450.49%12,808,530
Jan 7, 202620.2720.5120.0920.3520.350.79%11,415,570
Jan 6, 202619.9520.3519.9120.1920.191.56%13,215,470
Jan 5, 202619.8020.0019.7119.8819.880.35%9,366,450
Dec 31, 202519.9920.1019.6619.8119.81-0.30%8,076,914
Dec 30, 202519.6920.0519.5519.8719.87-10,503,160
Dec 29, 202519.9420.0319.6419.8719.870.15%9,046,030
Dec 26, 202519.6020.1519.5519.8419.842.01%14,367,479
Dec 25, 202519.4719.6719.3319.4519.45-0.15%8,237,334
Dec 24, 202519.0819.5019.0719.4819.482.20%12,642,830
Dec 23, 202518.8919.4518.6919.0619.061.98%14,073,360
Dec 22, 202518.5018.8518.4518.6918.691.08%7,727,339
Dec 19, 202518.4918.6418.4318.4918.490.16%6,293,650
Dec 18, 202518.3518.6518.3218.4618.46-0.16%8,083,689
Dec 17, 202518.2218.5918.0718.4918.491.48%8,558,747
Dec 16, 202518.5818.5918.0318.2218.22-1.88%9,549,099
Dec 15, 202519.0119.2018.5118.5718.57-1.64%12,973,420
Dec 12, 202518.8719.0118.3718.8818.880.21%17,079,190
Dec 11, 202519.2819.3018.7718.8418.84-1.98%7,385,211
Dec 10, 202519.1919.3018.8319.2219.220.16%7,235,849
Dec 9, 202519.0519.3519.0219.1919.190.31%7,359,756
Dec 8, 202519.1019.2018.9719.1319.13-0.21%8,753,410
Dec 5, 202518.6919.2018.4119.1719.172.62%9,882,370
Dec 4, 202518.8718.9918.5718.6818.68-1.01%5,720,995
Dec 3, 202519.1819.2218.8118.8718.87-1.41%6,715,525
Dec 2, 202519.4219.4419.0019.1419.14-2.05%7,901,660
Dec 1, 202519.6919.9919.4019.5419.540.98%12,419,670
Nov 28, 202519.2719.4019.0519.3519.350.99%9,932,879
Nov 27, 202518.7619.3518.7519.1619.162.51%11,943,032
Nov 26, 202519.0319.1418.6518.6918.69-2.15%10,118,880
Nov 25, 202519.0419.2418.9519.1019.100.95%9,306,806
Nov 24, 202519.1019.1918.7018.9218.92-0.47%11,680,740
Nov 21, 202520.0620.2619.0019.0119.01-7.58%23,212,566
Nov 20, 202521.2121.5520.5320.5720.57-3.15%18,158,210
Nov 19, 202521.7022.1021.0021.2421.24-2.30%22,778,260
Nov 18, 202522.3522.9921.4021.7421.74-2.29%31,854,240
Nov 17, 202522.0922.7021.8022.2522.252.72%40,592,980
Nov 14, 202523.0023.5621.6621.6621.66-2.96%67,288,170
Nov 13, 202522.3222.3222.0122.3222.3210.00%20,260,480
Nov 12, 202520.7120.8920.0420.2920.29-1.98%10,024,270
Nov 11, 202520.6620.9020.5820.7020.700.34%11,801,750
Nov 10, 202520.5120.8320.4720.6320.630.88%14,913,780
Nov 7, 202520.2820.6020.0120.4520.450.89%15,621,790
Nov 6, 202519.7520.3519.6620.2720.274.00%15,458,370
Nov 5, 202519.0619.6219.0019.4919.490.98%7,730,411
Nov 4, 202519.7419.8219.2119.3019.30-2.67%8,426,813
Nov 3, 202520.0920.1519.4119.8319.83-0.80%10,232,170
Oct 31, 202519.9520.3719.9019.9919.990.60%10,440,440
Oct 30, 202520.0520.1819.7719.8719.87-1.58%8,315,341
Oct 29, 202519.7120.2919.6220.1920.192.49%10,999,070
Oct 28, 202519.7619.9919.7019.7019.70-0.51%7,254,750
Oct 27, 202519.9820.1119.7319.8019.800.66%8,365,170
Oct 24, 202519.6319.9119.5519.6719.670.20%9,034,751
Oct 23, 202519.3819.6419.0519.6319.631.45%8,554,970
Oct 22, 202519.4519.5519.0419.3519.35-0.87%7,962,686
Oct 21, 202519.7719.8819.4819.5219.52-1.76%11,907,270
Oct 20, 202519.8020.0019.5819.8719.871.58%9,970,388
Oct 17, 202520.3520.5319.5619.5619.56-4.45%11,797,000
Oct 16, 202520.6820.8619.9520.4720.47-0.82%15,399,430
Oct 15, 202521.1221.4020.3520.6420.64-3.73%20,583,750
Oct 14, 202522.0022.3021.3021.4421.44-1.65%18,257,080
Oct 13, 202521.0521.9020.6821.8021.800.28%14,684,380
Oct 10, 202522.0822.0821.5521.7421.74-1.94%13,484,130
Oct 9, 202521.5822.3221.4222.1722.174.23%23,069,400