Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	66.55	88.58	66.55	88.58	-	10.00%	3,883,500
May 20, 2026	80.53	80.53	67.67	80.53	80.53	10.00%	9,886,182
May 19, 2026	73.17	73.21	71.68	73.21	73.21	10.01%	3,027,540
May 18, 2026	66.55	66.55	63.01	66.55	66.55	10.00%	6,729,481
May 15, 2026	60.50	60.50	60.50	60.50	60.50	10.00%	568,320
May 14, 2026	55.00	55.00	55.00	55.00	55.00	10.00%	415,817
May 13, 2026	50.00	50.00	50.00	50.00	50.00	10.01%	599,500
May 12, 2026	45.45	45.45	45.45	45.45	45.45	10.00%	515,500
May 11, 2026	37.95	41.32	37.56	41.32	41.32	10.01%	2,505,561
May 8, 2026	36.39	37.80	36.23	37.56	37.56	3.16%	1,771,600
May 7, 2026	36.25	37.93	35.95	36.41	36.41	0.30%	3,881,000
May 6, 2026	34.50	36.87	34.31	36.30	36.30	5.71%	3,634,500
Apr 30, 2026	34.30	34.67	33.70	34.34	34.34	0.88%	1,297,500
Apr 29, 2026	33.12	34.19	33.02	34.04	34.04	2.07%	1,817,600
Apr 28, 2026	32.34	33.55	31.96	33.35	33.35	2.93%	2,712,800
Apr 27, 2026	32.45	32.50	30.82	32.40	32.40	0.81%	2,090,560
Apr 24, 2026	31.32	32.36	30.98	32.14	32.14	2.55%	1,408,527
Apr 23, 2026	31.66	31.81	31.18	31.34	31.34	-1.26%	735,700
Apr 22, 2026	31.40	32.38	31.40	31.74	31.74	0.54%	850,000
Apr 21, 2026	31.76	32.28	31.26	31.57	31.57	-0.69%	835,600
Apr 20, 2026	31.56	31.98	30.55	31.79	31.79	0.79%	818,300
Apr 17, 2026	31.46	31.73	31.08	31.54	31.54	-0.16%	851,728
Apr 16, 2026	30.78	31.80	30.49	31.59	31.59	2.66%	814,800
Apr 15, 2026	30.81	31.16	30.58	30.77	30.77	-0.10%	747,800
Apr 14, 2026	31.20	31.45	30.40	30.80	30.80	-0.77%	1,170,200
Apr 13, 2026	30.72	31.12	30.38	31.04	31.04	-0.39%	818,400
Apr 10, 2026	30.98	31.53	30.82	31.16	31.16	0.61%	906,800
Apr 9, 2026	32.06	32.06	30.75	30.97	30.97	-2.64%	865,200
Apr 8, 2026	31.68	32.10	31.43	31.81	31.81	2.41%	1,082,800
Apr 7, 2026	30.15	31.39	29.64	31.06	31.06	3.53%	1,027,500
Apr 3, 2026	32.10	32.10	29.66	30.00	30.00	-3.63%	1,224,000
Apr 2, 2026	31.94	32.24	30.80	31.13	31.13	-2.54%	936,100
Apr 1, 2026	31.98	32.21	31.40	31.94	31.94	2.50%	1,189,500
Mar 31, 2026	32.50	32.50	31.01	31.16	31.16	-2.53%	1,230,100
Mar 30, 2026	32.20	32.61	31.43	31.97	31.97	0.13%	1,274,000
Mar 27, 2026	30.96	32.39	30.96	31.93	31.93	-0.13%	1,208,600
Mar 26, 2026	32.97	33.07	31.60	31.97	31.97	-2.38%	921,300
Mar 25, 2026	32.97	32.97	32.28	32.75	32.75	1.27%	1,011,400
Mar 24, 2026	31.80	32.40	30.82	32.34	32.34	4.80%	1,109,900
Mar 23, 2026	32.13	32.28	30.78	30.86	30.86	-5.28%	1,679,700
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