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

Currency In CNY

001259.SZ Historical Return

If you invested ¥1000 in Beijing Liven Technology Co.,Ltd. (001259.SZ) since IPO date, it would be worth ¥1,593.66 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,556.65, while ¥1000 invested 1 year ago would be worth ¥1,720.06. This corresponds to total returns of 59.37%, 55.67%, 72.01%, respectively, with annualized returns of 12.24%, 15.88%, 72.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

001259.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	45.16	44.24	44.24	45.16	43.3	694,100
September 10, 2026	45.29	45.02	45.02	45.77	44.63	518,000
September 09, 2026	46.27	45.45	45.45	46.4	45.3	645,174
September 08, 2026	46.87	46.41	46.41	47.29	46.05	775,400
September 07, 2026	45.1	46.8	46.8	47.82	45.1	1.08M
September 04, 2026	46.95	45.45	45.45	47.37	44.87	873,100
September 03, 2026	45.77	46.21	46.21	47.2	45.44	805,200
September 02, 2026	46.26	45.5	45.5	46.78	44.88	1.23M
September 01, 2026	48.02	46.24	46.24	48.24	46.05	1.81M
August 31, 2026	46.61	48	48	48	45	992,312
August 28, 2026	46.43	45.85	45.85	47.1	45.84	856,257
August 27, 2026	45.2	46.37	46.37	46.46	44.77	859,726
August 26, 2026	46.01	45.25	45.25	46.3	44.6	1.08M
August 25, 2026	44.8	46.09	46.09	46.39	44.11	1.12M
August 24, 2026	46.63	45.35	45.35	46.64	44.25	1.09M
August 21, 2026	46.68	46.34	46.34	46.8	44.05	1.22M
August 20, 2026	45.69	46.02	46.02	47.34	45.2	1.22M
August 19, 2026	47.89	45.19	45.19	47.89	44.66	1.18M
August 18, 2026	48.57	48.15	48.15	49.47	47.6	1.12M
August 17, 2026	47.42	48.28	48.28	48.35	46.56	967,574
August 14, 2026	46.68	46.95	46.95	47.5	46.19	850,400
August 13, 2026	47.76	46.81	46.81	50	46.6	1.17M
August 12, 2026	46.68	47.76	47.76	47.95	46.34	1.08M
August 11, 2026	47	46.44	46.44	47.65	45.6	885,200
August 10, 2026	47.28	47.51	47.51	47.63	46.02	834,400
August 07, 2026	46.84	47.25	47.25	47.3	45.2	1M
August 06, 2026	45.85	46.65	46.65	46.86	45.2	1M
August 05, 2026	45.26	45.79	45.79	46.42	44.8	1.28M
August 04, 2026	43.84	45.4	45.4	45.52	43.3	1.32M
August 03, 2026	41.8	43.5	43.5	44.09	41	2.16M
July 31, 2026	40.9	41.18	41.18	42.29	40.19	1.6M
July 30, 2026	42.02	38.97	38.97	42.99	38.21	1.7M
July 29, 2026	43	41.82	41.82	43.5	40	1.57M
July 28, 2026	44.76	42.8	42.8	45.51	42.3	1.55M
July 27, 2026	43.15	44.77	44.77	45.14	43.15	1.52M
July 24, 2026	45.5	44.3	44.3	45.5	43.5	1.79M
July 23, 2026	44.05	45.3	45.3	45.6	43.64	1.63M
July 22, 2026	45	43.69	43.69	45.66	43.1	1.94M
July 21, 2026	44.19	44.37	44.37	44.5	39.06	2.96M
July 20, 2026	47.8	43.4	43.4	48.79	43.02	2.96M
July 17, 2026	51.55	47.8	47.8	51.9	46.51	2.44M
July 16, 2026	55.79	51.33	51.33	56.28	50.34	2.81M
July 15, 2026	59.4	55.93	55.93	59.47	55.78	1.27M
July 14, 2026	57.21	59.11	59.11	59.11	56.43	1.25M
July 13, 2026	59.8	56.94	56.94	59.8	56.41	1.36M
July 10, 2026	60.9	59.81	59.81	61.76	59.5	1.08M
July 09, 2026	60	60.33	60.33	63.77	58.03	1.46M
July 08, 2026	62.31	60.27	60.27	62.47	59.51	1.66M
July 07, 2026	63.65	61.9	61.9	63.65	61.3	1.53M
July 06, 2026	63.81	63.74	63.74	65.45	61.64	1.34M
July 03, 2026	64.27	63.5	63.5	65	62.83	1.27M
July 02, 2026	66.6	64.3	64.3	66.6	63.59	1.84M
July 01, 2026	66.84	66.6	66.6	67.3	64.76	2.61M
June 30, 2026	71.5	66.97	66.97	71.5	64.67	4.05M
June 29, 2026	68.57	70.7	70.7	74.25	67.6	5.13M
June 26, 2026	68.19	67.5	67.5	69.05	64.6	2.25M
June 25, 2026	67.41	68.31	68.31	71.9	67	3.17M
June 24, 2026	70	68.22	68.22	70.93	67.21	2.94M
June 23, 2026	70	70.41	70.41	71.38	68.88	3.42M
June 22, 2026	68.77	71.51	71.51	73.88	67	5.46M