Beijing Liven Technology Co.,Ltd. (001259.SZ) SHZ

25.88

+0.31(+1.21%)

Updated at September 08 11:52AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202525.225.5725.5725.8524.941.27M
September 04, 202524.7625.2525.2525.924.61.85M
September 03, 202525.5424.7624.7625.6424.61.44M
September 02, 202526.1925.425.426.1924.961.7M
September 01, 202525.3526.0426.0426.2424.892.56M
August 29, 202525.7625.4825.4826.1125.151.74M
August 28, 202526.1625.925.926.824.682.39M
August 27, 202527.4926.1426.1427.8426.131.85M
August 26, 202527.4527.527.527.926.721.22M
August 25, 202527.4427.2827.2828.127.031.81M
August 22, 202527.727.4227.4227.726.871.39M
August 21, 202527.5427.5227.5227.9727.371.21M
August 20, 202527.9927.5827.5827.9927.11.24M
August 19, 202526.5327.7927.7928.1926.32.42M
August 18, 202526.5526.6426.6426.8326.211.44M
August 15, 202526.9326.5426.5427.226.331.63M
August 14, 202527.7826.826.827.7826.81.23M
August 13, 202527.8827.6127.6128.127.511.19M
August 12, 202527.9127.9327.9328.0927.631.07M
August 11, 202527.4527.8827.8827.9627.411.3M
August 08, 202527.227.527.527.57271.14M
August 07, 202527.4727.4127.4127.4727.161.05M
August 06, 202527.3527.3827.3827.4927.131.06M
August 05, 202527.2827.3227.3227.43271.04M
August 04, 202526.726.9926.9927.0626.391.12M
August 01, 202526.3526.7826.7826.7826.151.36M
July 31, 202526.626.1526.1526.826.11.26M
July 30, 202526.5126.6726.6726.8326.31.14M
July 29, 202526.7526.726.727.0526.321.38M
July 28, 202526.3826.6626.6626.8926.361.82M
July 25, 202526.2626.3326.3326.4925.961.31M
July 24, 202526.1526.1626.1626.2925.931.32M
July 23, 202526.1425.8825.8826.325.781.06M
July 22, 202526.1926.1326.1326.3125.9979,800
July 21, 202526.0826.1526.1526.4725.891.57M
July 18, 202525.8125.8525.8525.925.57730,150
July 17, 202526.1625.7825.7826.1625.781.01M
July 16, 202526.2926.0126.0126.4725.731.07M
July 15, 202526.125.8325.8326.7825.551.66M
July 14, 202525.8126.2526.2526.2625.71.36M
July 11, 202525.9125.825.826.0325.551.08M
July 10, 202526.0325.925.926.0825.691.15M
July 09, 202526.1326.0826.0826.2525.51.16M
July 08, 202525.9826.1326.1326.1725.671.79M
July 07, 202525.2225.8225.822625.222.7M
July 04, 202525.6625.6625.6627.7725.482.98M
July 03, 202525.5925.6625.6625.7425.5943,900
July 02, 202526.125.5925.5926.1125.41.76M
July 01, 202525.7226.1626.1626.1925.543.57M
June 30, 202525.625.5425.5425.7425.31.52M
June 27, 202525.4725.625.625.9825.11.85M
June 26, 202525.5125.2625.2625.7425.161.48M
June 25, 202525.5925.6325.6325.7825.321.74M
June 24, 202524.7925.4925.4925.8324.72.76M
June 23, 202524.1524.7524.7524.9623.941.31M
June 20, 202524.5924.4124.4124.7924.311.29M
June 19, 202525.3724.4524.4525.3724.352.31M
June 18, 202526.1825.5225.5226.425.342.46M
June 17, 202526.0526.1626.1626.6725.793.23M
June 16, 202525.9526.3926.3926.5724.415.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved