Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.70	38.70	36.00	36.45	36.45	-3.57%	1,077,800
Oct 29, 2026	38.90	39.19	37.63	37.80	37.80	-3.94%	654,800
Oct 28, 2026	37.96	39.35	37.58	39.35	39.35	4.52%	855,900
Oct 27, 2026	40.00	40.41	37.50	37.65	37.65	-5.14%	880,400
Oct 26, 2026	38.90	41.50	38.00	39.69	39.69	2.43%	1,997,970
Oct 23, 2026	37.70	38.90	35.24	38.75	38.75	0.91%	1,006,384
Oct 22, 2026	39.66	40.12	38.22	38.40	38.40	-3.03%	703,900
Oct 21, 2026	39.50	41.00	39.34	39.60	39.60	0.25%	706,500
Oct 20, 2026	38.79	39.90	38.62	39.50	39.50	1.83%	603,700
Oct 19, 2026	39.39	39.90	37.03	38.79	38.79	-1.50%	857,800
Oct 16, 2026	39.92	40.06	38.98	39.38	39.38	1.63%	762,400
Oct 15, 2026	39.70	40.44	38.60	38.75	38.75	-4.88%	905,200
Oct 14, 2026	43.00	43.00	40.53	40.74	40.74	-4.34%	657,200
Oct 13, 2026	41.30	42.90	40.00	42.59	42.59	1.40%	868,500
Oct 12, 2026	43.08	43.57	41.80	42.00	42.00	-2.48%	877,800
Oct 9, 2026	44.65	44.65	41.51	43.07	43.07	-1.44%	1,552,500
Oct 8, 2026	43.60	44.69	43.11	43.70	43.70	-0.11%	1,152,200
Sep 30, 2026	44.90	45.80	43.59	43.75	43.75	-2.56%	817,500
Sep 29, 2026	43.83	45.35	43.70	44.90	44.90	2.53%	1,004,100
Sep 28, 2026	46.12	46.29	43.20	43.79	43.79	-4.56%	1,165,700
Sep 24, 2026	46.00	47.47	45.14	45.88	45.88	-0.26%	1,200,600
Sep 23, 2026	48.05	48.88	45.89	46.00	46.00	-5.89%	1,818,800
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