Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	33.34	34.81	33.32	34.81	34.81	3.39%	1,682,800
Mar 5, 2026	33.11	33.88	32.60	33.67	33.67	3.73%	1,652,300
Mar 4, 2026	31.11	33.73	30.62	32.46	32.46	3.31%	2,835,100
Mar 3, 2026	34.78	34.78	31.38	31.42	31.42	-8.05%	4,327,400
Mar 2, 2026	35.76	36.18	33.98	34.17	34.17	-6.00%	2,416,300
Feb 27, 2026	36.19	36.60	35.86	36.35	36.35	-0.08%	1,055,400
Feb 26, 2026	36.73	36.97	35.90	36.38	36.38	-0.95%	1,269,100
Feb 25, 2026	37.44	37.97	36.65	36.73	36.73	-1.66%	1,538,200
Feb 24, 2026	35.41	37.66	35.41	37.35	37.35	4.48%	1,909,600
Feb 13, 2026	34.78	36.30	33.96	35.75	35.75	2.52%	2,375,100
Feb 12, 2026	33.72	35.49	33.15	34.87	34.87	3.97%	2,493,617
Feb 11, 2026	33.95	34.07	33.23	33.54	33.54	0.18%	1,468,200