Beijing Liven Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	57.21	59.11	56.43	59.11	59.11	3.81%	1,245,300
Jul 13, 2026	59.80	59.80	56.41	56.94	56.94	-4.80%	1,335,900
Jul 10, 2026	60.90	61.76	59.50	59.81	59.81	-0.86%	1,057,100
Jul 9, 2026	60.00	63.77	58.03	60.33	60.33	0.10%	1,461,100
Jul 8, 2026	62.31	62.47	59.51	60.27	60.27	-2.63%	1,657,632
Jul 7, 2026	63.65	63.65	61.30	61.90	61.90	-2.89%	1,525,400
Jul 6, 2026	63.81	65.45	61.64	63.74	63.74	0.38%	1,340,700
Jul 3, 2026	64.27	65.00	62.83	63.50	63.50	-1.24%	1,266,500
Jul 2, 2026	66.60	66.60	63.59	64.30	64.30	-3.45%	1,843,332
Jul 1, 2026	66.84	67.30	64.76	66.60	66.60	-0.55%	2,607,500
Jun 30, 2026	71.50	71.50	64.67	66.97	66.97	-5.28%	4,049,300
Jun 29, 2026	68.57	74.25	67.60	70.70	70.70	4.74%	5,133,800
Jun 26, 2026	68.19	69.05	64.60	67.50	67.50	-1.19%	2,253,900
Jun 25, 2026	67.41	71.90	67.00	68.31	68.31	0.13%	3,165,500
Jun 24, 2026	70.00	70.93	67.21	68.22	68.22	-3.11%	2,935,700
Jun 23, 2026	70.00	71.38	68.88	70.41	70.41	-1.54%	3,415,300
Jun 22, 2026	68.77	73.88	67.00	71.51	71.51	3.22%	5,457,600
Jun 18, 2026	68.00	69.70	64.62	69.28	69.28	0.48%	5,690,821
Jun 17, 2026	66.00	68.98	59.20	68.95	68.95	6.88%	7,152,571
Jun 16, 2026	70.68	71.88	63.61	64.51	64.51	-8.73%	6,162,400
Jun 15, 2026	70.00	71.80	66.50	70.68	70.68	2.60%	3,317,598
Jun 12, 2026	68.35	70.09	67.45	68.89	68.89	1.10%	2,424,000
Jun 11, 2026	63.98	68.50	63.98	68.14	68.14	3.92%	3,130,100
Jun 10, 2026	67.94	68.17	64.87	65.57	65.57	-3.87%	2,769,000
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