Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	67.94	68.17	64.87	65.48	-	-4.00%	2,702,600
Jun 9, 2026	69.75	71.00	67.10	68.21	68.21	-0.35%	3,042,100
Jun 8, 2026	69.29	70.54	66.68	68.45	68.45	-2.96%	4,796,431
Jun 5, 2026	73.36	77.50	70.06	70.54	70.54	-1.59%	6,656,696
Jun 4, 2026	75.99	79.88	71.45	71.68	71.68	-2.78%	9,061,015
Jun 3, 2026	70.01	73.73	70.01	73.73	73.73	10.00%	2,039,519
Jun 2, 2026	72.26	72.60	67.02	67.03	67.03	-9.99%	5,023,671
Jun 1, 2026	82.88	87.60	74.59	74.59	74.47	-10.00%	5,225,269
May 29, 2026	79.00	84.05	76.38	82.88	82.75	6.27%	4,881,069
May 28, 2026	72.86	78.90	72.00	77.99	77.86	4.26%	4,917,281
May 27, 2026	71.03	76.65	70.18	74.80	74.68	1.89%	5,563,231
May 26, 2026	71.88	78.00	71.28	73.41	73.29	2.99%	7,205,580
May 25, 2026	73.14	75.00	71.28	71.28	71.17	-10.00%	8,279,453
May 22, 2026	79.20	90.00	79.20	79.20	79.07	-10.00%	2,408,400
May 21, 2026	81.00	88.58	80.51	88.00	87.86	9.28%	4,493,700
May 20, 2026	80.53	80.53	67.67	80.53	80.40	10.00%	9,886,182
May 19, 2026	73.17	73.21	71.68	73.21	73.09	10.01%	3,027,540
May 18, 2026	66.55	66.55	63.01	66.55	66.44	10.00%	6,729,481
May 15, 2026	60.50	60.50	60.50	60.50	60.40	10.00%	568,320
May 14, 2026	55.00	55.00	55.00	55.00	54.91	10.00%	415,817
May 13, 2026	50.00	50.00	50.00	50.00	49.92	10.01%	599,500
May 12, 2026	45.45	45.45	45.45	45.45	45.38	10.00%	515,500
May 11, 2026	37.95	41.32	37.56	41.32	41.25	10.01%	2,505,561
May 8, 2026	36.39	37.80	36.23	37.56	37.50	3.16%	1,771,600
May 7, 2026	36.25	37.93	35.95	36.41	36.35	0.30%	3,881,000
May 6, 2026	34.50	36.87	34.31	36.30	36.24	5.71%	3,634,500
Apr 30, 2026	34.30	34.67	33.70	34.34	34.28	0.88%	1,297,500
Apr 29, 2026	33.12	34.19	33.02	34.04	33.99	2.07%	1,817,600
Apr 28, 2026	32.34	33.55	31.96	33.35	33.30	2.93%	2,712,800
Apr 27, 2026	32.45	32.50	30.82	32.40	32.35	0.81%	2,090,560
Apr 24, 2026	31.32	32.36	30.98	32.14	32.09	2.55%	1,408,527
Apr 23, 2026	31.66	31.81	31.18	31.34	31.29	-1.26%	735,700
Apr 22, 2026	31.40	32.38	31.40	31.74	31.69	0.54%	850,000
Apr 21, 2026	31.76	32.28	31.26	31.57	31.52	-0.69%	835,600
Apr 20, 2026	31.56	31.98	30.55	31.79	31.74	0.79%	818,300
Apr 17, 2026	31.46	31.73	31.08	31.54	31.49	-0.16%	851,728
Apr 16, 2026	30.78	31.80	30.49	31.59	31.54	2.66%	814,800
Apr 15, 2026	30.81	31.16	30.58	30.77	30.72	-0.10%	747,800
Apr 14, 2026	31.20	31.45	30.40	30.80	30.75	-0.77%	1,170,200
Apr 13, 2026	30.72	31.12	30.38	31.04	30.99	-0.39%	818,400
Apr 10, 2026	30.98	31.53	30.82	31.16	31.11	0.61%	906,800
Apr 9, 2026	32.06	32.06	30.75	30.97	30.92	-2.64%	865,200
Apr 8, 2026	31.68	32.10	31.43	31.81	31.76	2.41%	1,082,800
Apr 7, 2026	30.15	31.39	29.64	31.06	31.01	3.53%	1,027,500
Apr 3, 2026	32.10	32.10	29.66	30.00	29.95	-3.63%	1,224,000
Apr 2, 2026	31.94	32.24	30.80	31.13	31.08	-2.54%	936,100
Apr 1, 2026	31.98	32.21	31.40	31.94	31.89	2.50%	1,189,500
Mar 31, 2026	32.50	32.50	31.01	31.16	31.11	-2.53%	1,230,100
Mar 30, 2026	32.20	32.61	31.43	31.97	31.92	0.13%	1,274,000
Mar 27, 2026	30.96	32.39	30.96	31.93	31.88	-0.13%	1,208,600