Livzon Pharmaceutical Group, Inc. Class A 000513
SZSE · China · Health Technology
CNY 32.90+0.67 (+2.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 32.90 | +2.08% | CNY 31.65 | CNY 33.38 | CNY 31.17 | 46.17M |
| 2026-09-29 | CNY 32.23 | +6.23% | CNY 31.00 | CNY 32.99 | CNY 30.35 | 63.39M |
| 2026-09-28 | CNY 30.34 | +10.01% | CNY 29.44 | CNY 30.34 | CNY 29.03 | 27.94M |
| 2026-09-24 | CNY 27.58 | -0.54% | CNY 27.60 | CNY 27.85 | CNY 27.15 | 7.87M |
| 2026-09-23 | CNY 27.73 | +3.66% | CNY 26.75 | CNY 27.90 | CNY 26.60 | 10.31M |
| 2026-09-22 | CNY 26.75 | +0.19% | CNY 26.70 | CNY 26.88 | CNY 26.52 | 3.81M |
| 2026-09-21 | CNY 26.70 | +1.79% | CNY 26.30 | CNY 26.75 | CNY 26.27 | 4.64M |
| 2026-09-18 | CNY 26.23 | -0.04% | CNY 26.25 | CNY 26.46 | CNY 26.20 | 3.45M |
| 2026-09-17 | CNY 26.24 | +0.04% | CNY 26.48 | CNY 26.48 | CNY 26.10 | 2.26M |
| 2026-09-16 | CNY 26.23 | -1.32% | CNY 26.62 | CNY 26.63 | CNY 26.08 | 3.93M |
| 2026-09-15 | CNY 26.58 | -1.56% | CNY 26.96 | CNY 27.09 | CNY 26.52 | 3.23M |
| 2026-09-14 | CNY 27.00 | +1.43% | CNY 26.56 | CNY 27.20 | CNY 26.54 | 5.26M |
| 2026-09-11 | CNY 26.62 | -2.49% | CNY 27.28 | CNY 27.28 | CNY 26.55 | 8.91M |
| 2026-09-10 | CNY 27.30 | -0.18% | CNY 27.26 | CNY 27.43 | CNY 27.10 | 6.16M |
| 2026-09-09 | CNY 27.35 | +0.48% | CNY 27.27 | CNY 27.54 | CNY 27.11 | 6.55M |
| 2026-09-08 | CNY 27.22 | +0.22% | CNY 27.16 | CNY 27.25 | CNY 26.93 | 4.19M |
| 2026-09-07 | CNY 27.16 | +1.46% | CNY 26.88 | CNY 27.17 | CNY 26.65 | 5.07M |
| 2026-09-04 | CNY 26.77 | +0.60% | CNY 26.61 | CNY 26.92 | CNY 26.59 | 5.05M |
| 2026-09-03 | CNY 26.61 | +0.23% | CNY 26.59 | CNY 26.76 | CNY 26.50 | 3.09M |
| 2026-09-02 | CNY 26.55 | -0.56% | CNY 26.66 | CNY 26.78 | CNY 26.46 | 3.65M |
| 2026-09-01 | CNY 26.70 | +1.10% | CNY 26.39 | CNY 26.80 | CNY 26.36 | 6.09M |
| 2026-08-31 | CNY 26.41 | -1.31% | CNY 26.70 | CNY 26.74 | CNY 26.27 | 6.63M |
| 2026-08-28 | CNY 26.76 | +1.87% | CNY 26.72 | CNY 26.95 | CNY 26.47 | 9.31M |
| 2026-08-27 | CNY 26.27 | -0.27% | CNY 26.30 | CNY 26.35 | CNY 26.03 | 6.67M |
| 2026-08-26 | CNY 26.34 | +1.42% | CNY 26.00 | CNY 26.57 | CNY 25.98 | 7.92M |
| 2026-08-25 | CNY 25.97 | -1.40% | CNY 26.05 | CNY 26.36 | CNY 25.74 | 11.19M |
| 2026-08-24 | CNY 26.34 | -9.98% | CNY 27.45 | CNY 27.45 | CNY 26.33 | 21.42M |
| 2026-08-21 | CNY 29.26 | -4.38% | CNY 30.37 | CNY 30.46 | CNY 29.23 | 13.15M |
| 2026-08-20 | CNY 30.60 | +2.96% | CNY 30.24 | CNY 30.96 | CNY 30.24 | 13.10M |
| 2026-08-19 | CNY 29.72 | 0.00% | CNY 29.63 | CNY 29.98 | CNY 29.59 | 4.89M |
| 2026-08-18 | CNY 29.72 | -1.10% | CNY 30.05 | CNY 30.11 | CNY 29.72 | 5.02M |
| 2026-08-17 | CNY 30.05 | -0.73% | CNY 30.27 | CNY 30.35 | CNY 29.56 | 6.41M |
| 2026-08-14 | CNY 30.27 | -1.69% | CNY 30.79 | CNY 31.06 | CNY 30.21 | 7.31M |
| 2026-08-13 | CNY 30.79 | +0.62% | CNY 30.50 | CNY 31.08 | CNY 30.18 | 7.87M |
| 2026-08-12 | CNY 30.60 | -0.49% | CNY 30.56 | CNY 30.99 | CNY 30.43 | 4.25M |
| 2026-08-11 | CNY 30.75 | +0.07% | CNY 30.61 | CNY 31.13 | CNY 30.50 | 7.18M |
| 2026-08-10 | CNY 30.73 | +0.16% | CNY 30.81 | CNY 31.27 | CNY 30.62 | 9.70M |
| 2026-08-07 | CNY 30.68 | +1.83% | CNY 30.14 | CNY 30.69 | CNY 29.91 | 7.01M |
| 2026-08-06 | CNY 30.13 | -0.79% | CNY 30.45 | CNY 30.50 | CNY 29.94 | 5.50M |
| 2026-08-05 | CNY 30.37 | -1.46% | CNY 30.70 | CNY 30.77 | CNY 30.27 | 7.21M |
| 2026-08-04 | CNY 30.82 | -0.64% | CNY 31.16 | CNY 31.32 | CNY 30.79 | 5.28M |
| 2026-08-03 | CNY 31.02 | -0.35% | CNY 31.13 | CNY 31.34 | CNY 30.93 | 4.49M |
| 2026-07-31 | CNY 31.13 | +0.39% | CNY 30.76 | CNY 31.20 | CNY 30.63 | 6.64M |
| 2026-07-30 | CNY 31.01 | +0.29% | CNY 30.90 | CNY 31.40 | CNY 30.70 | 6.70M |
| 2026-07-29 | CNY 30.92 | +1.34% | CNY 30.40 | CNY 31.02 | CNY 30.37 | 6.98M |
| 2026-07-28 | CNY 30.51 | -0.49% | CNY 30.50 | CNY 30.66 | CNY 30.13 | 4.93M |
| 2026-07-27 | CNY 30.66 | +2.34% | CNY 29.88 | CNY 30.76 | CNY 29.73 | 5.54M |
| 2026-07-24 | CNY 29.96 | -2.47% | CNY 30.50 | CNY 30.72 | CNY 29.95 | 5.41M |
| 2026-07-23 | CNY 30.72 | -0.58% | CNY 30.66 | CNY 30.85 | CNY 30.36 | 5.37M |
| 2026-07-22 | CNY 30.90 | +0.03% | CNY 30.78 | CNY 31.08 | CNY 30.36 | 7.66M |
| 2026-07-21 | CNY 30.89 | -0.99% | CNY 31.03 | CNY 31.48 | CNY 30.65 | 8.51M |
| 2026-07-20 | CNY 31.20 | +1.99% | CNY 30.55 | CNY 31.33 | CNY 30.38 | 7.95M |
| 2026-07-17 | CNY 30.59 | -2.86% | CNY 31.46 | CNY 31.59 | CNY 30.59 | 9.43M |
| 2026-07-16 | CNY 31.49 | +0.54% | CNY 31.15 | CNY 31.75 | CNY 30.75 | 10.46M |
| 2026-07-15 | CNY 31.32 | +1.69% | CNY 30.60 | CNY 31.55 | CNY 30.58 | 10.26M |
| 2026-07-14 | CNY 30.80 | +1.02% | CNY 30.37 | CNY 30.95 | CNY 30.10 | 6.34M |
| 2026-07-13 | CNY 30.49 | +0.83% | CNY 30.23 | CNY 30.58 | CNY 30.08 | 5.74M |
| 2026-07-10 | CNY 30.24 | +1.27% | CNY 29.83 | CNY 30.52 | CNY 29.36 | 6.65M |
| 2026-07-09 | CNY 29.86 | -1.16% | CNY 30.06 | CNY 30.58 | CNY 29.71 | 5.39M |
| 2026-07-08 | CNY 30.21 | -0.89% | CNY 30.76 | CNY 30.80 | CNY 30.06 | 4.79M |
| 2026-07-07 | CNY 30.48 | -2.28% | CNY 31.00 | CNY 31.02 | CNY 30.48 | 6.55M |
| 2026-07-06 | CNY 31.19 | +2.63% | CNY 30.39 | CNY 31.26 | CNY 30.04 | 10.65M |
| 2026-07-03 | CNY 30.39 | +1.40% | CNY 30.14 | CNY 30.43 | CNY 29.91 | 6.48M |
| 2026-07-02 | CNY 29.97 | +1.08% | CNY 29.62 | CNY 30.16 | CNY 29.45 | 7.19M |
| 2026-07-01 | CNY 29.65 | +2.63% | CNY 28.90 | CNY 29.72 | CNY 28.45 | 6.81M |
| 2026-06-30 | CNY 28.89 | -3.31% | CNY 29.52 | CNY 29.76 | CNY 28.80 | 5.50M |
| 2026-06-29 | CNY 29.88 | +5.10% | CNY 28.36 | CNY 29.99 | CNY 27.67 | 8.69M |
| 2026-06-26 | CNY 28.43 | -3.50% | CNY 29.48 | CNY 29.53 | CNY 28.43 | 4.33M |
| 2026-06-25 | CNY 29.46 | -0.67% | CNY 29.45 | CNY 29.62 | CNY 28.77 | 4.79M |
| 2026-06-24 | CNY 29.66 | +0.47% | CNY 29.62 | CNY 30.26 | CNY 29.44 | 5.58M |
| 2026-06-23 | CNY 29.52 | +0.85% | CNY 29.16 | CNY 30.14 | CNY 29.10 | 4.85M |
| 2026-06-22 | CNY 29.27 | -0.10% | CNY 29.20 | CNY 29.33 | CNY 28.46 | 5.18M |
| 2026-06-18 | CNY 29.30 | -0.61% | CNY 29.41 | CNY 29.57 | CNY 29.02 | 4.37M |
| 2026-06-17 | CNY 29.48 | -0.87% | CNY 29.72 | CNY 29.74 | CNY 29.37 | 3.81M |
| 2026-06-16 | CNY 29.74 | -6.68% | CNY 30.46 | CNY 30.52 | CNY 29.71 | 6.08M |
| 2026-06-15 | CNY 31.87 | 0.00% | CNY 31.87 | CNY 31.92 | CNY 31.59 | 6.49M |
| 2026-06-12 | CNY 31.87 | +1.56% | CNY 31.37 | CNY 31.92 | CNY 31.02 | 7.74M |
| 2026-06-11 | CNY 31.38 | +0.42% | CNY 31.12 | CNY 31.49 | CNY 30.96 | 5.77M |
| 2026-06-10 | CNY 31.25 | +2.56% | CNY 30.26 | CNY 31.30 | CNY 30.26 | 6.78M |
| 2026-06-09 | CNY 30.47 | +1.97% | CNY 30.08 | CNY 30.55 | CNY 29.79 | 4.86M |
| 2026-06-08 | CNY 29.88 | -2.54% | CNY 30.44 | CNY 30.90 | CNY 29.71 | 5.47M |
| 2026-06-05 | CNY 30.66 | +1.02% | CNY 30.36 | CNY 30.97 | CNY 30.32 | 3.73M |
| 2026-06-04 | CNY 30.35 | -0.72% | CNY 30.57 | CNY 30.81 | CNY 30.17 | 2.84M |
| 2026-06-03 | CNY 30.57 | -1.16% | CNY 30.92 | CNY 30.94 | CNY 30.55 | 3.27M |
| 2026-06-02 | CNY 30.93 | +0.10% | CNY 30.99 | CNY 31.10 | CNY 30.71 | 3.47M |
| 2026-06-01 | CNY 30.90 | +0.13% | CNY 30.86 | CNY 31.16 | CNY 30.64 | 4.66M |
| 2026-05-29 | CNY 30.86 | +2.87% | CNY 30.10 | CNY 31.18 | CNY 30.00 | 6.89M |
| 2026-05-28 | CNY 30.00 | -1.90% | CNY 30.50 | CNY 30.56 | CNY 29.95 | 4.33M |
| 2026-05-27 | CNY 30.58 | -0.49% | CNY 30.68 | CNY 30.79 | CNY 30.16 | 4.40M |
| 2026-05-26 | CNY 30.73 | +0.13% | CNY 30.69 | CNY 30.89 | CNY 30.55 | 2.92M |