Skip to main content
Beijing Liven Technology Co.,Ltd. (SHE:001259)
China flag China · Delayed Price · Currency is CNY
35.50
+0.92 (2.66%)
Mar 10, 2026, 3:04 PM CST

Beijing Liven Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202634.7535.5234.6635.5035.502.66%882,500
Mar 9, 202634.7334.8733.8134.5834.58-0.66%1,179,400
Mar 6, 202633.3434.8133.3234.8134.813.39%1,682,800
Mar 5, 202633.1133.8832.6033.6733.673.73%1,652,300
Mar 4, 202631.1133.7330.6232.4632.463.31%2,835,100
Mar 3, 202634.7834.7831.3831.4231.42-8.05%4,327,400
Mar 2, 202635.7636.1833.9834.1734.17-6.00%2,416,300
Feb 27, 202636.1936.6035.8636.3536.35-0.08%1,055,400
Feb 26, 202636.7336.9735.9036.3836.38-0.95%1,269,100
Feb 25, 202637.4437.9736.6536.7336.73-1.66%1,538,200
Feb 24, 202635.4137.6635.4137.3537.354.48%1,909,600
Feb 13, 202634.7836.3033.9635.7535.752.52%2,375,100
Feb 12, 202633.7235.4933.1534.8734.873.97%2,493,617
Feb 11, 202633.9534.0733.2333.5433.540.18%1,468,200
Feb 10, 202634.3634.4433.4033.4833.48-1.96%1,301,000
Feb 9, 202634.3434.9733.8334.1534.150.09%1,332,200
Feb 6, 202633.4734.4833.3534.1234.121.19%1,547,600
Feb 5, 202634.2234.6333.5333.7233.72-1.03%1,407,300
Feb 4, 202634.8134.8133.6234.0734.07-2.60%1,873,262
Feb 3, 202633.4535.2832.7934.9834.986.68%2,691,200
Feb 2, 202633.2833.8132.3132.7932.79-1.38%1,871,800
Jan 30, 202632.8133.3032.1933.2533.251.81%1,400,800
Jan 29, 202633.3333.7632.4632.6632.66-2.94%1,506,800
Jan 28, 202633.1434.1432.7033.6533.651.54%2,095,500
Jan 27, 202631.8433.4831.0833.1433.144.05%2,244,100
Jan 26, 202632.2332.3931.5131.8531.85-1.06%1,667,300
Jan 23, 202632.3332.9031.6632.1932.19-0.89%2,938,600
Jan 22, 202632.3934.5031.9032.4832.480.22%4,062,500
Jan 21, 202631.8232.4931.5032.4132.411.34%1,433,200
Jan 20, 202631.7132.5331.5231.9831.980.72%1,716,500
Jan 19, 202631.3931.8030.9231.7531.751.67%1,452,200
Jan 16, 202630.8731.5030.5331.2331.231.30%2,228,700
Jan 15, 202630.6131.2930.4030.8330.830.16%1,409,500
Jan 14, 202630.9031.3730.2130.7830.78-0.65%1,659,592
Jan 13, 202631.0031.4830.5330.9830.980.98%2,472,192
Jan 12, 202629.2130.9429.2130.6830.685.61%3,290,600
Jan 9, 202628.7329.2328.5829.0529.051.11%1,616,000
Jan 8, 202628.4028.9728.1428.7328.73-0.66%2,682,200
Jan 7, 202629.4832.3028.6328.9228.92-1.50%4,151,000
Jan 6, 202629.8229.9329.1229.3629.36-1.54%1,570,800
Jan 5, 202630.0130.4029.3229.8229.82-0.63%1,991,700
Dec 31, 202530.2330.2329.5530.0130.010.03%905,000
Dec 30, 202530.4330.4429.8630.0030.00-1.45%1,072,200
Dec 29, 202530.1230.9830.0130.4430.441.10%1,364,000
Dec 26, 202530.1230.3129.7030.1130.11-0.03%938,500
Dec 25, 202530.0630.3929.5730.1230.121.01%1,139,900
Dec 24, 202529.5929.8929.0829.8229.821.08%754,400
Dec 23, 202529.7229.9428.8029.5029.50-0.54%1,087,128
Dec 22, 202530.7430.9029.4929.6629.66-3.48%1,921,600
Dec 19, 202529.5131.0029.3530.7330.734.13%2,859,717
Dec 18, 202528.4829.7728.1829.5129.513.33%1,669,700
Dec 17, 202528.2628.7927.3228.5628.562.15%1,309,100
Dec 16, 202528.5228.8027.8227.9627.96-1.38%1,438,800
Dec 15, 202528.9329.0528.2628.3528.35-1.29%1,745,900
Dec 12, 202528.0629.3927.7728.7228.722.53%3,407,744
Dec 11, 202529.9929.9928.0128.0128.01-7.53%4,720,700
Dec 10, 202529.2932.8229.0630.2930.291.51%5,993,044
Dec 9, 202531.3534.6629.7729.8429.84-5.30%5,748,616
Dec 8, 202530.8631.8630.8631.5131.511.88%1,269,000
Dec 5, 202530.7231.1130.4030.9330.930.68%1,189,400
Dec 4, 202530.8131.3330.1930.7230.72-0.58%1,210,000
Dec 3, 202530.5431.6030.1530.9030.901.78%1,794,000
Dec 2, 202530.0430.5029.7530.3630.360.30%1,013,018
Dec 1, 202530.8131.0830.1630.2730.27-1.24%966,800
Nov 28, 202530.3330.6529.6230.6530.651.36%1,055,000
Nov 27, 202529.5430.5729.4630.2430.241.92%1,120,600
Nov 26, 202529.9330.2029.4429.6729.67-1.36%815,700
Nov 25, 202529.5430.1529.2630.0830.082.84%1,066,400
Nov 24, 202528.7729.6128.3529.2529.253.69%1,726,200
Nov 21, 202529.9730.4928.0628.2128.21-5.43%1,478,200
Nov 20, 202529.9930.6429.5929.8329.83-1.03%1,169,500
Nov 19, 202530.7431.3429.6930.1430.14-1.73%1,348,400
Nov 18, 202531.0131.1730.1630.6730.67-0.62%1,227,600
Nov 17, 202531.3532.0030.5230.8630.86-2.16%1,645,600
Nov 14, 202529.9732.2329.8631.5431.544.61%2,270,900
Nov 13, 202529.6830.3529.4730.1530.151.28%781,200
Nov 12, 202529.7429.9429.4029.7729.77-0.10%786,400
Nov 11, 202529.6730.0029.2829.8029.800.74%919,700
Nov 10, 202529.5029.7429.0629.5829.580.85%1,176,800
Nov 7, 202529.4529.6029.0129.3329.33-0.31%934,600
Nov 6, 202529.3029.8828.8629.4229.420.41%1,105,400
Nov 5, 202529.1829.4628.6329.3029.30-0.24%1,639,901
Nov 4, 202529.3929.9929.1129.3729.370.58%1,089,200
Nov 3, 202529.5229.7428.8229.2029.202.10%1,934,000
Oct 31, 202528.0629.2027.8028.6028.602.40%1,897,300
Oct 30, 202528.5028.7627.7027.9327.93-2.17%1,150,600
Oct 29, 202528.9629.0627.6128.5528.55-0.35%1,519,400
Oct 28, 202528.2529.1928.2528.6528.65-1.10%1,619,200
Oct 27, 202528.5229.1328.2028.9728.971.61%2,500,068
Oct 24, 202527.5028.7727.1828.5128.513.90%2,711,668
Oct 23, 202526.9827.5226.6727.4427.441.70%1,497,800
Oct 22, 202526.6727.1726.5826.9826.981.24%1,155,700
Oct 21, 202526.0426.6625.7726.6526.652.70%1,056,596
Oct 20, 202525.8025.9525.2325.9525.952.37%725,100
Oct 17, 202525.4725.9325.2225.3525.35-0.74%731,500
Oct 16, 202526.0026.1025.4025.5425.54-1.39%877,026
Oct 15, 202525.7426.1425.4225.9025.901.17%1,030,426
Oct 14, 202525.7426.0025.4425.6025.600.27%716,800
Oct 13, 202525.0825.8724.0525.5325.53-0.66%1,143,000
Oct 10, 202525.4226.1125.3525.7025.701.10%964,100