Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.81	33.81	32.81	33.24	-	-0.03%	1,414,500
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
Nov 27, 2025	29.54	30.57	29.46	30.24	30.24	1.92%	1,120,600
Nov 26, 2025	29.93	30.20	29.44	29.67	29.67	-1.36%	815,700
Nov 25, 2025	29.54	30.15	29.26	30.08	30.08	2.84%	1,066,400
Nov 24, 2025	28.77	29.61	28.35	29.25	29.25	3.69%	1,726,200
Nov 21, 2025	29.97	30.49	28.06	28.21	28.21	-5.43%	1,478,200