Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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