Levima Advanced Materials Corporation (SHE:003022)
China
· Delayed Price · Currency is CNY 24.75
-0.79 (-3.09%)
Apr 29, 2026, 11:25 AM CST
Levima Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.61 | 25.93 | 24.38 | 25.54 | 25.47 | 3.78% | 52,698,135 |
| Apr 27, 2026 | 24.46 | 25.13 | 24.21 | 24.61 | 24.54 | -0.16% | 37,933,610 |
| Apr 24, 2026 | 24.92 | 25.24 | 24.07 | 24.65 | 24.58 | -0.48% | 52,913,430 |
| Apr 23, 2026 | 23.06 | 24.77 | 23.06 | 24.77 | 24.70 | 9.99% | 38,965,790 |
| Apr 22, 2026 | 22.50 | 22.87 | 22.42 | 22.52 | 22.46 | -0.04% | 12,110,540 |
| Apr 21, 2026 | 22.30 | 22.97 | 22.02 | 22.53 | 22.47 | 0.99% | 14,797,080 |
| Apr 20, 2026 | 22.33 | 22.67 | 22.22 | 22.31 | 22.25 | -0.93% | 14,882,890 |
| Apr 17, 2026 | 21.64 | 22.87 | 21.52 | 22.52 | 22.46 | 4.02% | 22,896,850 |
| Apr 16, 2026 | 21.62 | 21.85 | 21.46 | 21.65 | 21.59 | 0.14% | 8,236,696 |
| Apr 15, 2026 | 21.81 | 22.10 | 21.56 | 21.62 | 21.56 | -0.92% | 11,717,290 |
| Apr 14, 2026 | 22.00 | 22.05 | 21.55 | 21.82 | 21.76 | -1.09% | 13,890,690 |
| Apr 13, 2026 | 21.75 | 22.25 | 21.65 | 22.06 | 22.00 | 1.15% | 16,114,590 |
| Apr 10, 2026 | 21.65 | 22.15 | 21.58 | 21.81 | 21.75 | 0.69% | 14,752,120 |
| Apr 9, 2026 | 21.48 | 21.98 | 21.36 | 21.66 | 21.60 | 0.14% | 20,065,920 |
| Apr 8, 2026 | 20.70 | 21.68 | 20.46 | 21.63 | 21.57 | 4.19% | 24,896,170 |
| Apr 7, 2026 | 19.45 | 20.83 | 19.45 | 20.76 | 20.70 | 6.74% | 22,358,610 |
| Apr 3, 2026 | 19.75 | 19.88 | 19.40 | 19.45 | 19.40 | -0.87% | 8,342,466 |
| Apr 2, 2026 | 19.88 | 20.30 | 19.55 | 19.62 | 19.57 | -1.75% | 8,874,521 |
| Apr 1, 2026 | 20.10 | 20.35 | 19.71 | 19.97 | 19.92 | 0.71% | 10,000,890 |
| Mar 31, 2026 | 20.21 | 20.30 | 19.75 | 19.83 | 19.78 | -1.83% | 13,779,830 |
| Mar 30, 2026 | 19.75 | 20.93 | 19.71 | 20.20 | 20.14 | 2.07% | 20,533,480 |
| Mar 27, 2026 | 19.01 | 20.02 | 18.95 | 19.79 | 19.74 | 3.23% | 22,929,160 |
| Mar 26, 2026 | 19.13 | 19.68 | 18.90 | 19.17 | 19.12 | -0.36% | 12,664,580 |
| Mar 25, 2026 | 19.50 | 19.63 | 19.10 | 19.24 | 19.19 | -1.48% | 13,637,720 |
| Mar 24, 2026 | 19.51 | 19.58 | 18.47 | 19.53 | 19.48 | 1.14% | 17,909,880 |
| Mar 23, 2026 | 19.19 | 20.33 | 19.10 | 19.31 | 19.26 | -0.62% | 18,682,000 |
| Mar 20, 2026 | 19.58 | 20.21 | 19.10 | 19.43 | 19.38 | -0.51% | 15,732,820 |
| Mar 19, 2026 | 19.52 | 20.30 | 19.38 | 19.53 | 19.48 | -0.96% | 13,585,710 |
| Mar 18, 2026 | 20.34 | 20.48 | 19.23 | 19.72 | 19.67 | -3.00% | 18,266,910 |
| Mar 17, 2026 | 20.95 | 21.32 | 20.28 | 20.33 | 20.27 | -3.37% | 12,627,140 |
| Mar 16, 2026 | 21.41 | 21.50 | 20.78 | 21.04 | 20.98 | -0.85% | 12,932,380 |
| Mar 13, 2026 | 21.10 | 21.80 | 21.00 | 21.22 | 21.16 | 0.38% | 17,589,150 |
| Mar 12, 2026 | 21.41 | 21.42 | 20.63 | 21.14 | 21.08 | 0.71% | 17,054,700 |
| Mar 11, 2026 | 19.75 | 21.12 | 19.69 | 20.99 | 20.93 | 5.80% | 26,332,490 |
| Mar 10, 2026 | 20.50 | 20.70 | 19.67 | 19.84 | 19.79 | -3.69% | 22,960,790 |
| Mar 9, 2026 | 20.46 | 21.26 | 20.41 | 20.60 | 20.54 | 1.03% | 18,425,310 |
| Mar 6, 2026 | 20.01 | 20.58 | 19.60 | 20.39 | 20.33 | 1.19% | 9,964,606 |
| Mar 5, 2026 | 20.80 | 20.87 | 19.97 | 20.15 | 20.09 | -1.08% | 12,337,890 |
| Mar 4, 2026 | 20.60 | 21.10 | 20.28 | 20.37 | 20.31 | -2.63% | 12,269,190 |
| Mar 3, 2026 | 21.37 | 21.85 | 20.79 | 20.92 | 20.86 | -1.88% | 17,433,470 |
| Mar 2, 2026 | 21.11 | 21.87 | 20.94 | 21.32 | 21.26 | 0.42% | 13,863,070 |
| Feb 27, 2026 | 20.72 | 21.25 | 20.67 | 21.23 | 21.17 | 2.36% | 9,133,968 |
| Feb 26, 2026 | 21.09 | 21.11 | 20.72 | 20.74 | 20.68 | -1.52% | 7,409,097 |
| Feb 25, 2026 | 20.43 | 21.33 | 20.43 | 21.06 | 21.00 | 3.29% | 11,402,900 |
| Feb 24, 2026 | 20.32 | 20.54 | 20.27 | 20.39 | 20.33 | 1.09% | 6,069,089 |
| Feb 13, 2026 | 20.55 | 20.69 | 20.12 | 20.17 | 20.11 | -2.09% | 6,983,550 |
| Feb 12, 2026 | 20.45 | 20.68 | 20.36 | 20.60 | 20.54 | 0.24% | 5,916,539 |
| Feb 11, 2026 | 20.41 | 20.73 | 20.32 | 20.55 | 20.49 | 0.34% | 6,445,703 |
| Feb 10, 2026 | 20.80 | 20.85 | 20.40 | 20.48 | 20.42 | -1.35% | 7,427,890 |
| Feb 9, 2026 | 20.61 | 21.12 | 20.61 | 20.76 | 20.70 | 2.12% | 10,458,570 |
| Feb 6, 2026 | 19.89 | 20.70 | 19.54 | 20.33 | 20.27 | 1.60% | 12,731,980 |
| Feb 5, 2026 | 21.20 | 21.21 | 19.97 | 20.01 | 19.96 | -6.32% | 15,412,660 |
| Feb 4, 2026 | 20.90 | 21.40 | 20.73 | 21.36 | 21.30 | 1.91% | 10,485,850 |
| Feb 3, 2026 | 20.38 | 21.02 | 20.28 | 20.96 | 20.90 | 4.12% | 11,049,430 |
| Feb 2, 2026 | 21.30 | 21.58 | 20.12 | 20.13 | 20.07 | -5.71% | 16,139,220 |
| Jan 30, 2026 | 21.77 | 21.94 | 20.60 | 21.35 | 21.29 | -2.60% | 16,630,780 |
| Jan 29, 2026 | 22.14 | 22.50 | 21.86 | 21.92 | 21.86 | -1.13% | 14,535,090 |
| Jan 28, 2026 | 21.82 | 22.22 | 21.63 | 22.17 | 22.11 | 1.23% | 12,836,970 |
| Jan 27, 2026 | 21.74 | 22.04 | 21.14 | 21.90 | 21.84 | -0.14% | 14,939,180 |
| Jan 26, 2026 | 22.38 | 22.54 | 21.76 | 21.93 | 21.87 | -1.44% | 17,973,530 |
| Jan 23, 2026 | 21.23 | 22.30 | 21.22 | 22.25 | 22.19 | 5.00% | 21,450,110 |
| Jan 22, 2026 | 21.10 | 21.35 | 20.96 | 21.19 | 21.13 | 0.95% | 11,668,050 |
| Jan 21, 2026 | 20.74 | 21.05 | 20.64 | 20.99 | 20.93 | 1.21% | 10,339,320 |
| Jan 20, 2026 | 20.95 | 21.33 | 20.60 | 20.74 | 20.68 | -0.67% | 12,501,800 |
| Jan 19, 2026 | 20.40 | 20.94 | 20.37 | 20.88 | 20.82 | 1.90% | 12,511,750 |
| Jan 16, 2026 | 20.40 | 20.73 | 20.30 | 20.49 | 20.43 | 1.19% | 11,036,950 |
| Jan 15, 2026 | 20.01 | 20.39 | 19.93 | 20.25 | 20.19 | 0.70% | 9,739,500 |
| Jan 14, 2026 | 20.19 | 20.54 | 19.80 | 20.11 | 20.05 | -0.40% | 13,605,530 |
| Jan 13, 2026 | 20.25 | 20.54 | 19.96 | 20.19 | 20.13 | -0.35% | 14,024,650 |
| Jan 12, 2026 | 20.20 | 20.45 | 19.99 | 20.26 | 20.20 | -0.59% | 15,239,620 |
| Jan 9, 2026 | 20.40 | 20.66 | 20.20 | 20.38 | 20.32 | -0.34% | 11,837,480 |
| Jan 8, 2026 | 20.38 | 20.76 | 20.25 | 20.45 | 20.39 | 0.49% | 12,808,530 |
| Jan 7, 2026 | 20.27 | 20.51 | 20.09 | 20.35 | 20.29 | 0.79% | 11,415,570 |
| Jan 6, 2026 | 19.95 | 20.35 | 19.91 | 20.19 | 20.13 | 1.56% | 13,215,470 |
| Jan 5, 2026 | 19.80 | 20.00 | 19.71 | 19.88 | 19.83 | 0.35% | 9,366,450 |
| Dec 31, 2025 | 19.99 | 20.10 | 19.66 | 19.81 | 19.76 | -0.30% | 8,076,914 |
| Dec 30, 2025 | 19.69 | 20.05 | 19.55 | 19.87 | 19.82 | - | 10,503,160 |
| Dec 29, 2025 | 19.94 | 20.03 | 19.64 | 19.87 | 19.82 | 0.15% | 9,046,030 |
| Dec 26, 2025 | 19.60 | 20.15 | 19.55 | 19.84 | 19.79 | 2.01% | 14,367,470 |
| Dec 25, 2025 | 19.47 | 19.67 | 19.33 | 19.45 | 19.40 | -0.15% | 8,237,334 |
| Dec 24, 2025 | 19.08 | 19.50 | 19.07 | 19.48 | 19.43 | 2.20% | 12,642,830 |
| Dec 23, 2025 | 18.89 | 19.45 | 18.69 | 19.06 | 19.01 | 1.98% | 14,073,360 |
| Dec 22, 2025 | 18.50 | 18.85 | 18.45 | 18.69 | 18.64 | 1.08% | 7,727,339 |
| Dec 19, 2025 | 18.49 | 18.64 | 18.43 | 18.49 | 18.44 | 0.16% | 6,293,650 |
| Dec 18, 2025 | 18.35 | 18.65 | 18.32 | 18.46 | 18.41 | -0.16% | 8,083,689 |
| Dec 17, 2025 | 18.22 | 18.59 | 18.07 | 18.49 | 18.44 | 1.48% | 8,558,747 |
| Dec 16, 2025 | 18.58 | 18.59 | 18.03 | 18.22 | 18.17 | -1.88% | 9,549,099 |
| Dec 15, 2025 | 19.01 | 19.20 | 18.51 | 18.57 | 18.52 | -1.64% | 12,973,420 |
| Dec 12, 2025 | 18.87 | 19.01 | 18.37 | 18.88 | 18.83 | 0.21% | 17,079,190 |
| Dec 11, 2025 | 19.28 | 19.30 | 18.77 | 18.84 | 18.79 | -1.98% | 7,385,211 |
| Dec 10, 2025 | 19.19 | 19.30 | 18.83 | 19.22 | 19.17 | 0.16% | 7,235,849 |
| Dec 9, 2025 | 19.05 | 19.35 | 19.02 | 19.19 | 19.14 | 0.31% | 7,359,756 |
| Dec 8, 2025 | 19.10 | 19.20 | 18.97 | 19.13 | 19.08 | -0.21% | 8,753,410 |
| Dec 5, 2025 | 18.69 | 19.20 | 18.41 | 19.17 | 19.12 | 2.62% | 9,882,370 |
| Dec 4, 2025 | 18.87 | 18.99 | 18.57 | 18.68 | 18.63 | -1.01% | 5,720,995 |
| Dec 3, 2025 | 19.18 | 19.22 | 18.81 | 18.87 | 18.82 | -1.41% | 6,715,525 |
| Dec 2, 2025 | 19.42 | 19.44 | 19.00 | 19.14 | 19.09 | -2.05% | 7,901,660 |
| Dec 1, 2025 | 19.69 | 19.99 | 19.40 | 19.54 | 19.49 | 0.98% | 12,419,670 |
| Nov 28, 2025 | 19.27 | 19.40 | 19.05 | 19.35 | 19.30 | 0.99% | 9,932,879 |
| Nov 27, 2025 | 18.76 | 19.35 | 18.75 | 19.16 | 19.11 | 2.51% | 11,943,030 |