Beijing Liven Technology Co.,Ltd. (SHE:001259)
China
· Delayed Price · Currency is CNY 34.43
+0.39 (1.15%)
Apr 30, 2026, 12:54 PM CST
Beijing Liven Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.32 | 34.19 | 31.32 | 34.04 | - | 2.07% | 1,822,600 |
| Apr 28, 2026 | 32.34 | 33.55 | 31.96 | 33.35 | 33.35 | 2.93% | 2,712,800 |
| Apr 27, 2026 | 32.45 | 32.50 | 30.82 | 32.40 | 32.40 | 0.81% | 2,090,560 |
| Apr 24, 2026 | 31.32 | 32.36 | 30.98 | 32.14 | 32.14 | 2.55% | 1,408,527 |
| Apr 23, 2026 | 31.66 | 31.81 | 31.18 | 31.34 | 31.34 | -1.26% | 735,700 |
| Apr 22, 2026 | 31.40 | 32.38 | 31.40 | 31.74 | 31.74 | 0.54% | 850,000 |
| Apr 21, 2026 | 31.76 | 32.28 | 31.26 | 31.57 | 31.57 | -0.69% | 835,600 |
| Apr 20, 2026 | 31.56 | 31.98 | 30.55 | 31.79 | 31.79 | 0.79% | 818,300 |
| Apr 17, 2026 | 31.46 | 31.73 | 31.08 | 31.54 | 31.54 | -0.16% | 851,728 |
| Apr 16, 2026 | 30.78 | 31.80 | 30.49 | 31.59 | 31.59 | 2.66% | 814,800 |
| Apr 15, 2026 | 30.81 | 31.16 | 30.58 | 30.77 | 30.77 | -0.10% | 747,800 |
| Apr 14, 2026 | 31.20 | 31.45 | 30.40 | 30.80 | 30.80 | -0.77% | 1,170,200 |
| Apr 13, 2026 | 30.72 | 31.12 | 30.38 | 31.04 | 31.04 | -0.39% | 818,400 |
| Apr 10, 2026 | 30.98 | 31.53 | 30.82 | 31.16 | 31.16 | 0.61% | 906,800 |
| Apr 9, 2026 | 32.06 | 32.06 | 30.75 | 30.97 | 30.97 | -2.64% | 865,200 |
| Apr 8, 2026 | 31.68 | 32.10 | 31.43 | 31.81 | 31.81 | 2.41% | 1,082,800 |
| Apr 7, 2026 | 30.15 | 31.39 | 29.64 | 31.06 | 31.06 | 3.53% | 1,027,500 |
| Apr 3, 2026 | 32.10 | 32.10 | 29.66 | 30.00 | 30.00 | -3.63% | 1,224,000 |
| Apr 2, 2026 | 31.94 | 32.24 | 30.80 | 31.13 | 31.13 | -2.54% | 936,100 |
| Apr 1, 2026 | 31.98 | 32.21 | 31.40 | 31.94 | 31.94 | 2.50% | 1,189,500 |
| Mar 31, 2026 | 32.50 | 32.50 | 31.01 | 31.16 | 31.16 | -2.53% | 1,230,100 |
| Mar 30, 2026 | 32.20 | 32.61 | 31.43 | 31.97 | 31.97 | 0.13% | 1,274,000 |
| Mar 27, 2026 | 30.96 | 32.39 | 30.96 | 31.93 | 31.93 | -0.13% | 1,208,600 |
| Mar 26, 2026 | 32.97 | 33.07 | 31.60 | 31.97 | 31.97 | -2.38% | 921,300 |
| Mar 25, 2026 | 32.97 | 32.97 | 32.28 | 32.75 | 32.75 | 1.27% | 1,011,400 |
| Mar 24, 2026 | 31.80 | 32.40 | 30.82 | 32.34 | 32.34 | 4.80% | 1,109,900 |
| Mar 23, 2026 | 32.13 | 32.28 | 30.78 | 30.86 | 30.86 | -5.28% | 1,679,700 |
| Mar 20, 2026 | 33.49 | 33.92 | 32.40 | 32.58 | 32.58 | -2.75% | 1,060,700 |
| Mar 19, 2026 | 34.36 | 34.54 | 33.36 | 33.50 | 33.50 | -3.04% | 988,800 |
| Mar 18, 2026 | 33.83 | 34.76 | 33.70 | 34.55 | 34.55 | 2.55% | 1,115,700 |
| Mar 17, 2026 | 34.67 | 35.40 | 33.61 | 33.69 | 33.69 | -2.63% | 1,249,700 |
| Mar 16, 2026 | 34.78 | 35.19 | 34.44 | 34.60 | 34.60 | 0.20% | 974,400 |
| Mar 13, 2026 | 34.60 | 35.47 | 33.99 | 34.53 | 34.53 | 0.73% | 1,456,067 |
| Mar 12, 2026 | 35.26 | 35.55 | 34.01 | 34.28 | 34.28 | -0.84% | 1,271,300 |
| Mar 11, 2026 | 35.50 | 35.96 | 34.36 | 34.57 | 34.57 | -2.62% | 1,687,700 |
| Mar 10, 2026 | 34.75 | 35.52 | 34.66 | 35.50 | 35.50 | 2.66% | 882,500 |
| Mar 9, 2026 | 34.73 | 34.87 | 33.81 | 34.58 | 34.58 | -0.66% | 1,179,400 |
| Mar 6, 2026 | 33.34 | 34.81 | 33.32 | 34.81 | 34.81 | 3.39% | 1,682,800 |
| Mar 5, 2026 | 33.11 | 33.88 | 32.60 | 33.67 | 33.67 | 3.73% | 1,652,300 |
| Mar 4, 2026 | 31.11 | 33.73 | 30.62 | 32.46 | 32.46 | 3.31% | 2,835,100 |
| Mar 3, 2026 | 34.78 | 34.78 | 31.38 | 31.42 | 31.42 | -8.05% | 4,327,400 |
| Mar 2, 2026 | 35.76 | 36.18 | 33.98 | 34.17 | 34.17 | -6.00% | 2,416,300 |
| Feb 27, 2026 | 36.19 | 36.60 | 35.86 | 36.35 | 36.35 | -0.08% | 1,055,400 |
| Feb 26, 2026 | 36.73 | 36.97 | 35.90 | 36.38 | 36.38 | -0.95% | 1,269,100 |
| Feb 25, 2026 | 37.44 | 37.97 | 36.65 | 36.73 | 36.73 | -1.66% | 1,538,200 |
| Feb 24, 2026 | 35.41 | 37.66 | 35.41 | 37.35 | 37.35 | 4.48% | 1,909,600 |
| Feb 13, 2026 | 34.78 | 36.30 | 33.96 | 35.75 | 35.75 | 2.52% | 2,375,100 |
| Feb 12, 2026 | 33.72 | 35.49 | 33.15 | 34.87 | 34.87 | 3.97% | 2,493,617 |
| Feb 11, 2026 | 33.95 | 34.07 | 33.23 | 33.54 | 33.54 | 0.18% | 1,468,200 |
| Feb 10, 2026 | 34.36 | 34.44 | 33.40 | 33.48 | 33.48 | -1.96% | 1,301,000 |
| Feb 9, 2026 | 34.34 | 34.97 | 33.83 | 34.15 | 34.15 | 0.09% | 1,332,200 |
| Feb 6, 2026 | 33.47 | 34.48 | 33.35 | 34.12 | 34.12 | 1.19% | 1,547,600 |
| Feb 5, 2026 | 34.22 | 34.63 | 33.53 | 33.72 | 33.72 | -1.03% | 1,407,300 |
| Feb 4, 2026 | 34.81 | 34.81 | 33.62 | 34.07 | 34.07 | -2.60% | 1,873,262 |
| Feb 3, 2026 | 33.45 | 35.28 | 32.79 | 34.98 | 34.98 | 6.68% | 2,691,200 |
| Feb 2, 2026 | 33.28 | 33.81 | 32.31 | 32.79 | 32.79 | -1.38% | 1,871,800 |
| Jan 30, 2026 | 32.81 | 33.30 | 32.19 | 33.25 | 33.25 | 1.81% | 1,400,800 |
| Jan 29, 2026 | 33.33 | 33.76 | 32.46 | 32.66 | 32.66 | -2.94% | 1,506,800 |
| Jan 28, 2026 | 33.14 | 34.14 | 32.70 | 33.65 | 33.65 | 1.54% | 2,095,500 |
| Jan 27, 2026 | 31.84 | 33.48 | 31.08 | 33.14 | 33.14 | 4.05% | 2,244,100 |
| Jan 26, 2026 | 32.23 | 32.39 | 31.51 | 31.85 | 31.85 | -1.06% | 1,667,300 |
| Jan 23, 2026 | 32.33 | 32.90 | 31.66 | 32.19 | 32.19 | -0.89% | 2,938,600 |
| Jan 22, 2026 | 32.39 | 34.50 | 31.90 | 32.48 | 32.48 | 0.22% | 4,062,500 |
| Jan 21, 2026 | 31.82 | 32.49 | 31.50 | 32.41 | 32.41 | 1.34% | 1,433,200 |
| Jan 20, 2026 | 31.71 | 32.53 | 31.52 | 31.98 | 31.98 | 0.72% | 1,716,500 |
| Jan 19, 2026 | 31.39 | 31.80 | 30.92 | 31.75 | 31.75 | 1.67% | 1,452,200 |
| Jan 16, 2026 | 30.87 | 31.50 | 30.53 | 31.23 | 31.23 | 1.30% | 2,228,700 |
| Jan 15, 2026 | 30.61 | 31.29 | 30.40 | 30.83 | 30.83 | 0.16% | 1,409,500 |
| Jan 14, 2026 | 30.90 | 31.37 | 30.21 | 30.78 | 30.78 | -0.65% | 1,659,592 |
| Jan 13, 2026 | 31.00 | 31.48 | 30.53 | 30.98 | 30.98 | 0.98% | 2,472,192 |
| Jan 12, 2026 | 29.21 | 30.94 | 29.21 | 30.68 | 30.68 | 5.61% | 3,290,600 |
| Jan 9, 2026 | 28.73 | 29.23 | 28.58 | 29.05 | 29.05 | 1.11% | 1,616,000 |
| Jan 8, 2026 | 28.40 | 28.97 | 28.14 | 28.73 | 28.73 | -0.66% | 2,682,200 |
| Jan 7, 2026 | 29.48 | 32.30 | 28.63 | 28.92 | 28.92 | -1.50% | 4,151,000 |
| Jan 6, 2026 | 29.82 | 29.93 | 29.12 | 29.36 | 29.36 | -1.54% | 1,570,800 |
| Jan 5, 2026 | 30.01 | 30.40 | 29.32 | 29.82 | 29.82 | -0.63% | 1,991,700 |
| Dec 31, 2025 | 30.23 | 30.23 | 29.55 | 30.01 | 30.01 | 0.03% | 905,000 |
| Dec 30, 2025 | 30.43 | 30.44 | 29.86 | 30.00 | 30.00 | -1.45% | 1,072,200 |
| Dec 29, 2025 | 30.12 | 30.98 | 30.01 | 30.44 | 30.44 | 1.10% | 1,364,000 |
| Dec 26, 2025 | 30.12 | 30.31 | 29.70 | 30.11 | 30.11 | -0.03% | 938,500 |
| Dec 25, 2025 | 30.06 | 30.39 | 29.57 | 30.12 | 30.12 | 1.01% | 1,139,900 |
| Dec 24, 2025 | 29.59 | 29.89 | 29.08 | 29.82 | 29.82 | 1.08% | 754,400 |
| Dec 23, 2025 | 29.72 | 29.94 | 28.80 | 29.50 | 29.50 | -0.54% | 1,087,128 |
| Dec 22, 2025 | 30.74 | 30.90 | 29.49 | 29.66 | 29.66 | -3.48% | 1,921,600 |
| Dec 19, 2025 | 29.51 | 31.00 | 29.35 | 30.73 | 30.73 | 4.13% | 2,859,717 |
| Dec 18, 2025 | 28.48 | 29.77 | 28.18 | 29.51 | 29.51 | 3.33% | 1,669,700 |
| Dec 17, 2025 | 28.26 | 28.79 | 27.32 | 28.56 | 28.56 | 2.15% | 1,309,100 |
| Dec 16, 2025 | 28.52 | 28.80 | 27.82 | 27.96 | 27.96 | -1.38% | 1,438,800 |
| Dec 15, 2025 | 28.93 | 29.05 | 28.26 | 28.35 | 28.35 | -1.29% | 1,745,900 |
| Dec 12, 2025 | 28.06 | 29.39 | 27.77 | 28.72 | 28.72 | 2.53% | 3,407,744 |
| Dec 11, 2025 | 29.99 | 29.99 | 28.01 | 28.01 | 28.01 | -7.53% | 4,720,700 |
| Dec 10, 2025 | 29.29 | 32.82 | 29.06 | 30.29 | 30.29 | 1.51% | 5,993,044 |
| Dec 9, 2025 | 31.35 | 34.66 | 29.77 | 29.84 | 29.84 | -5.30% | 5,748,616 |
| Dec 8, 2025 | 30.86 | 31.86 | 30.86 | 31.51 | 31.51 | 1.88% | 1,269,000 |
| Dec 5, 2025 | 30.72 | 31.11 | 30.40 | 30.93 | 30.93 | 0.68% | 1,189,400 |
| Dec 4, 2025 | 30.81 | 31.33 | 30.19 | 30.72 | 30.72 | -0.58% | 1,210,000 |
| Dec 3, 2025 | 30.54 | 31.60 | 30.15 | 30.90 | 30.90 | 1.78% | 1,794,000 |
| Dec 2, 2025 | 30.04 | 30.50 | 29.75 | 30.36 | 30.36 | 0.30% | 1,013,018 |
| Dec 1, 2025 | 30.81 | 31.08 | 30.16 | 30.27 | 30.27 | -1.24% | 966,800 |
| Nov 28, 2025 | 30.33 | 30.65 | 29.62 | 30.65 | 30.65 | 1.36% | 1,055,000 |