Levima Advanced Materials Corp. Class A 003022
SZSE · China · Process Industries
CNY 18.16-0.12 (-0.66%)
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 18.16 | -0.66% | CNY 18.41 | CNY 18.45 | CNY 18.11 | 4.12M |
| 2026-09-29 | CNY 18.28 | -0.11% | CNY 18.38 | CNY 18.49 | CNY 18.20 | 5.92M |
| 2026-09-28 | CNY 18.30 | -4.59% | CNY 19.18 | CNY 19.18 | CNY 18.12 | 8.40M |
| 2026-09-24 | CNY 19.18 | -1.49% | CNY 19.39 | CNY 20.18 | CNY 19.16 | 8.15M |
| 2026-09-23 | CNY 19.47 | +0.31% | CNY 19.41 | CNY 19.59 | CNY 19.22 | 5.69M |
| 2026-09-22 | CNY 19.41 | -1.57% | CNY 19.74 | CNY 19.92 | CNY 19.37 | 7.29M |
| 2026-09-21 | CNY 19.72 | +0.15% | CNY 19.63 | CNY 19.78 | CNY 19.44 | 8.42M |
| 2026-09-18 | CNY 19.69 | -0.25% | CNY 19.83 | CNY 20.17 | CNY 19.56 | 8.82M |
| 2026-09-17 | CNY 19.74 | -0.95% | CNY 19.75 | CNY 20.22 | CNY 19.65 | 11.32M |
| 2026-09-16 | CNY 19.93 | +4.51% | CNY 19.09 | CNY 19.96 | CNY 19.00 | 8.67M |
| 2026-09-15 | CNY 19.07 | -0.57% | CNY 19.11 | CNY 19.32 | CNY 19.02 | 4.46M |
| 2026-09-14 | CNY 19.18 | +0.79% | CNY 18.85 | CNY 19.36 | CNY 18.75 | 5.40M |
| 2026-09-11 | CNY 19.03 | -1.70% | CNY 19.22 | CNY 19.26 | CNY 18.61 | 5.90M |
| 2026-09-10 | CNY 19.36 | -1.38% | CNY 19.50 | CNY 19.63 | CNY 19.31 | 4.40M |
| 2026-09-09 | CNY 19.63 | +0.41% | CNY 19.52 | CNY 19.78 | CNY 19.45 | 4.60M |
| 2026-09-08 | CNY 19.55 | +0.77% | CNY 19.33 | CNY 19.63 | CNY 19.30 | 5.12M |
| 2026-09-07 | CNY 19.40 | +0.47% | CNY 19.25 | CNY 19.56 | CNY 19.22 | 5.78M |
| 2026-09-04 | CNY 19.31 | -1.18% | CNY 19.57 | CNY 19.98 | CNY 19.21 | 7.02M |
| 2026-09-03 | CNY 19.54 | +0.67% | CNY 19.51 | CNY 19.62 | CNY 19.38 | 5.34M |
| 2026-09-02 | CNY 19.41 | -2.66% | CNY 19.80 | CNY 19.85 | CNY 19.39 | 8.05M |
| 2026-09-01 | CNY 19.94 | -0.89% | CNY 20.11 | CNY 20.17 | CNY 19.78 | 8.18M |
| 2026-08-31 | CNY 20.12 | +0.15% | CNY 19.87 | CNY 20.15 | CNY 19.74 | 6.99M |
| 2026-08-28 | CNY 20.09 | +0.20% | CNY 19.93 | CNY 20.24 | CNY 19.88 | 6.95M |
| 2026-08-27 | CNY 20.05 | +1.11% | CNY 19.80 | CNY 20.05 | CNY 19.62 | 6.82M |
| 2026-08-26 | CNY 19.83 | +0.15% | CNY 19.77 | CNY 20.12 | CNY 19.72 | 6.04M |
| 2026-08-25 | CNY 19.80 | -2.22% | CNY 20.04 | CNY 20.18 | CNY 19.60 | 8.67M |
| 2026-08-24 | CNY 20.25 | +0.70% | CNY 20.20 | CNY 20.42 | CNY 19.95 | 8.66M |
| 2026-08-21 | CNY 20.11 | -0.74% | CNY 20.12 | CNY 20.29 | CNY 19.90 | 7.79M |
| 2026-08-20 | CNY 20.26 | -2.13% | CNY 20.86 | CNY 20.92 | CNY 20.22 | 10.98M |
| 2026-08-19 | CNY 20.70 | -0.91% | CNY 20.73 | CNY 21.11 | CNY 20.60 | 13.59M |
| 2026-08-18 | CNY 20.89 | +0.24% | CNY 21.00 | CNY 21.25 | CNY 20.74 | 11.15M |
| 2026-08-17 | CNY 20.84 | +2.26% | CNY 20.38 | CNY 20.88 | CNY 20.21 | 10.48M |
| 2026-08-14 | CNY 20.38 | +0.64% | CNY 20.33 | CNY 20.50 | CNY 20.15 | 7.62M |
| 2026-08-13 | CNY 20.25 | -1.89% | CNY 20.57 | CNY 20.80 | CNY 20.25 | 8.53M |
| 2026-08-12 | CNY 20.64 | +1.13% | CNY 20.41 | CNY 20.69 | CNY 20.31 | 7.48M |
| 2026-08-11 | CNY 20.41 | -0.87% | CNY 20.60 | CNY 20.70 | CNY 20.35 | 7.62M |
| 2026-08-10 | CNY 20.59 | +1.83% | CNY 20.23 | CNY 20.67 | CNY 20.02 | 11.13M |
| 2026-08-07 | CNY 20.22 | +1.61% | CNY 20.00 | CNY 20.37 | CNY 19.77 | 10.71M |
| 2026-08-06 | CNY 19.90 | +0.35% | CNY 19.76 | CNY 19.97 | CNY 19.65 | 10.85M |
| 2026-08-05 | CNY 19.83 | +0.66% | CNY 19.65 | CNY 19.98 | CNY 19.55 | 10.41M |
| 2026-08-04 | CNY 19.70 | +2.39% | CNY 19.30 | CNY 19.84 | CNY 19.23 | 10.45M |
| 2026-08-03 | CNY 19.24 | +2.50% | CNY 18.69 | CNY 19.45 | CNY 18.62 | 14.41M |
| 2026-07-31 | CNY 18.77 | +0.21% | CNY 19.10 | CNY 19.31 | CNY 18.74 | 13.31M |
| 2026-07-30 | CNY 18.73 | -1.16% | CNY 18.84 | CNY 19.01 | CNY 18.45 | 9.94M |
| 2026-07-29 | CNY 18.95 | +1.88% | CNY 18.55 | CNY 19.05 | CNY 18.20 | 11.38M |
| 2026-07-28 | CNY 18.60 | -1.80% | CNY 18.72 | CNY 19.10 | CNY 18.48 | 10.35M |
| 2026-07-27 | CNY 18.94 | +3.33% | CNY 18.33 | CNY 18.95 | CNY 18.24 | 10.82M |
| 2026-07-24 | CNY 18.33 | -2.81% | CNY 18.68 | CNY 18.79 | CNY 18.28 | 9.37M |
| 2026-07-23 | CNY 18.86 | +3.17% | CNY 18.29 | CNY 18.91 | CNY 18.20 | 12.73M |
| 2026-07-22 | CNY 18.28 | -1.93% | CNY 18.46 | CNY 18.66 | CNY 18.23 | 11.76M |
| 2026-07-21 | CNY 18.64 | +5.67% | CNY 17.64 | CNY 18.64 | CNY 17.61 | 16.84M |
| 2026-07-20 | CNY 17.64 | -3.87% | CNY 18.42 | CNY 18.80 | CNY 17.35 | 15.55M |
| 2026-07-17 | CNY 18.35 | -3.98% | CNY 19.05 | CNY 19.29 | CNY 18.33 | 13.60M |
| 2026-07-16 | CNY 19.11 | -3.14% | CNY 19.60 | CNY 19.69 | CNY 19.04 | 12.62M |
| 2026-07-15 | CNY 19.73 | -0.80% | CNY 19.95 | CNY 20.29 | CNY 19.62 | 12.91M |
| 2026-07-14 | CNY 19.89 | +2.95% | CNY 19.65 | CNY 19.97 | CNY 19.28 | 14.16M |
| 2026-07-13 | CNY 19.32 | -7.07% | CNY 20.64 | CNY 20.74 | CNY 19.27 | 20.19M |
| 2026-07-10 | CNY 20.79 | -4.02% | CNY 21.73 | CNY 21.74 | CNY 20.77 | 20.44M |
| 2026-07-09 | CNY 21.66 | +1.55% | CNY 21.33 | CNY 21.74 | CNY 20.50 | 22.42M |
| 2026-07-08 | CNY 21.33 | -7.86% | CNY 22.94 | CNY 22.96 | CNY 21.29 | 29.85M |
| 2026-07-07 | CNY 23.15 | +4.19% | CNY 23.58 | CNY 24.25 | CNY 23.04 | 36.74M |
| 2026-07-06 | CNY 22.22 | -3.93% | CNY 23.14 | CNY 23.48 | CNY 22.20 | 20.29M |
| 2026-07-03 | CNY 23.13 | -4.54% | CNY 24.23 | CNY 24.40 | CNY 23.10 | 21.87M |
| 2026-07-02 | CNY 24.23 | -2.57% | CNY 24.50 | CNY 25.24 | CNY 23.58 | 20.35M |
| 2026-07-01 | CNY 24.87 | -3.98% | CNY 25.80 | CNY 26.33 | CNY 24.76 | 24.76M |
| 2026-06-30 | CNY 25.90 | +1.89% | CNY 25.37 | CNY 26.09 | CNY 24.96 | 18.01M |
| 2026-06-29 | CNY 25.42 | -4.08% | CNY 26.51 | CNY 27.33 | CNY 25.06 | 27.96M |
| 2026-06-26 | CNY 26.50 | -3.11% | CNY 27.01 | CNY 28.36 | CNY 26.50 | 25.00M |
| 2026-06-25 | CNY 27.35 | -0.07% | CNY 27.30 | CNY 27.75 | CNY 26.35 | 26.09M |
| 2026-06-24 | CNY 27.37 | -0.58% | CNY 27.41 | CNY 27.77 | CNY 26.86 | 20.85M |
| 2026-06-23 | CNY 27.53 | -4.08% | CNY 28.58 | CNY 28.70 | CNY 27.46 | 22.74M |
| 2026-06-22 | CNY 28.70 | +1.81% | CNY 28.50 | CNY 28.70 | CNY 27.38 | 28.93M |
| 2026-06-18 | CNY 28.19 | -0.39% | CNY 28.30 | CNY 28.59 | CNY 27.81 | 25.44M |
| 2026-06-17 | CNY 28.30 | +0.07% | CNY 28.15 | CNY 28.64 | CNY 27.90 | 28.65M |
| 2026-06-16 | CNY 28.28 | +3.78% | CNY 27.25 | CNY 28.65 | CNY 26.69 | 40.23M |
| 2026-06-15 | CNY 27.25 | +7.66% | CNY 25.64 | CNY 27.72 | CNY 25.48 | 41.25M |
| 2026-06-12 | CNY 25.31 | +2.47% | CNY 25.02 | CNY 26.88 | CNY 24.72 | 41.17M |
| 2026-06-11 | CNY 24.70 | +2.28% | CNY 23.90 | CNY 24.98 | CNY 23.85 | 24.33M |
| 2026-06-10 | CNY 24.15 | +0.71% | CNY 23.56 | CNY 24.40 | CNY 23.24 | 23.42M |
| 2026-06-09 | CNY 23.98 | +5.31% | CNY 23.01 | CNY 24.20 | CNY 22.55 | 27.39M |
| 2026-06-08 | CNY 22.77 | -6.60% | CNY 23.66 | CNY 24.25 | CNY 22.53 | 28.72M |
| 2026-06-05 | CNY 24.38 | +0.29% | CNY 23.90 | CNY 25.14 | CNY 22.31 | 44.11M |
| 2026-06-04 | CNY 24.31 | -5.99% | CNY 25.58 | CNY 26.15 | CNY 23.82 | 47.40M |
| 2026-06-03 | CNY 25.86 | +2.01% | CNY 25.13 | CNY 26.25 | CNY 24.97 | 33.58M |
| 2026-06-02 | CNY 25.35 | -1.02% | CNY 25.85 | CNY 25.90 | CNY 24.93 | 26.30M |
| 2026-06-01 | CNY 25.61 | +3.31% | CNY 25.36 | CNY 26.98 | CNY 25.36 | 40.71M |
| 2026-05-29 | CNY 24.79 | -3.09% | CNY 25.59 | CNY 26.03 | CNY 24.58 | 28.39M |
| 2026-05-28 | CNY 25.58 | +6.58% | CNY 23.93 | CNY 26.14 | CNY 23.29 | 37.40M |
| 2026-05-27 | CNY 24.00 | -1.72% | CNY 24.33 | CNY 24.92 | CNY 23.73 | 24.02M |
| 2026-05-26 | CNY 24.42 | -2.24% | CNY 24.99 | CNY 25.10 | CNY 24.08 | 23.99M |