Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	49.30	50.50	48.11	48.88	48.88	1.69%	2,378,612
Sep 21, 2026	46.81	49.88	46.21	48.07	48.07	3.51%	1,646,000
Sep 18, 2026	46.03	46.96	45.11	46.44	46.44	0.93%	793,117
Sep 17, 2026	44.30	46.39	44.10	46.01	46.01	3.39%	921,600
Sep 16, 2026	43.88	44.73	43.50	44.50	44.50	1.53%	574,700
Sep 15, 2026	44.79	44.96	43.80	43.83	43.83	-1.92%	531,000
Sep 14, 2026	44.00	45.01	43.80	44.69	44.69	1.02%	643,198
Sep 11, 2026	45.16	45.16	43.30	44.24	44.24	-1.73%	694,100
Sep 10, 2026	45.29	45.77	44.63	45.02	45.02	-0.95%	518,000
Sep 9, 2026	46.27	46.40	45.30	45.45	45.45	-2.07%	633,733
Sep 8, 2026	46.87	47.29	46.05	46.41	46.41	-0.83%	756,600
Sep 7, 2026	45.10	47.82	45.10	46.80	46.80	2.97%	1,075,319
Sep 4, 2026	46.95	47.37	44.87	45.45	45.45	-1.64%	861,000
Sep 3, 2026	45.77	47.20	45.44	46.21	46.21	1.56%	805,200
Sep 2, 2026	46.26	46.78	44.88	45.50	45.50	-1.60%	1,211,300
Sep 1, 2026	48.02	48.24	46.05	46.24	46.24	-3.67%	1,797,092
Aug 31, 2026	46.61	48.00	45.00	48.00	48.00	4.69%	976,212
Aug 28, 2026	46.43	47.10	45.84	45.85	45.85	-1.12%	848,457
Aug 27, 2026	45.20	46.46	44.77	46.37	46.37	2.48%	849,226
Aug 26, 2026	46.01	46.30	44.60	45.25	45.25	-1.82%	1,069,800
Aug 25, 2026	44.80	46.39	44.11	46.09	46.09	1.63%	1,110,761
Aug 24, 2026	46.63	46.64	44.25	45.35	45.35	-2.14%	1,078,881
Aug 21, 2026	46.23	46.80	44.05	46.34	46.34	0.70%	1,216,400
Aug 20, 2026	45.69	47.34	45.20	46.02	46.02	1.84%	1,203,100
Aug 19, 2026	47.89	47.89	44.66	45.19	45.19	-6.15%	1,171,637
Aug 18, 2026	48.57	49.47	47.60	48.15	48.15	-0.27%	1,120,274
Aug 17, 2026	47.42	48.35	46.56	48.28	48.28	2.83%	958,674
Aug 14, 2026	46.68	47.50	46.19	46.95	46.95	0.30%	840,500
Aug 13, 2026	47.76	50.00	46.60	46.81	46.81	-1.99%	1,170,000
Aug 12, 2026	46.68	47.95	46.34	47.76	47.76	2.84%	1,073,200
Aug 11, 2026	47.00	47.65	45.60	46.44	46.44	-2.25%	880,100
Aug 10, 2026	47.28	47.63	46.02	47.51	47.51	0.55%	828,300
Aug 7, 2026	46.84	47.30	45.20	47.25	47.25	1.29%	1,000,100
Aug 6, 2026	45.85	46.86	45.20	46.65	46.65	1.88%	986,700
Aug 5, 2026	45.26	46.42	44.80	45.79	45.79	0.86%	1,268,105
Aug 4, 2026	43.84	45.52	43.30	45.40	45.40	4.37%	1,320,274
Aug 3, 2026	41.80	44.09	41.00	43.50	43.50	5.63%	2,136,800
Jul 31, 2026	40.90	42.29	40.19	41.18	41.18	5.67%	1,590,881
Jul 30, 2026	42.02	42.99	38.21	38.97	38.97	-6.81%	1,690,298
Jul 29, 2026	43.00	43.50	40.00	41.82	41.82	-2.29%	1,557,600
Jul 28, 2026	44.76	45.51	42.30	42.80	42.80	-4.40%	1,544,731
Jul 27, 2026	43.15	45.14	43.15	44.77	44.77	1.06%	1,507,200
Jul 24, 2026	45.50	45.50	43.50	44.30	44.30	-2.21%	1,773,300
Jul 23, 2026	44.05	45.60	43.64	45.30	45.30	3.69%	1,616,500
Jul 22, 2026	45.00	45.66	43.10	43.69	43.69	-1.53%	1,932,200
Jul 21, 2026	44.19	44.50	39.06	44.37	44.37	2.24%	2,947,901
Jul 20, 2026	47.80	48.79	43.02	43.40	43.40	-9.21%	2,960,800
Jul 17, 2026	51.55	51.90	46.51	47.80	47.80	-6.88%	2,417,200
Jul 16, 2026	55.79	56.28	50.34	51.33	51.33	-8.22%	2,798,100
Jul 15, 2026	59.40	59.47	55.78	55.93	55.93	-5.38%	1,247,900