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 ¥2,536.38 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,604.88, while ¥1000 invested 1 year ago would be worth ¥2,844.85. This corresponds to total returns of 153.64%, 160.49%, 184.48%, respectively, with annualized returns of 27.64%, 37.67%, 184.48%.

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
June 22, 2026	68.77	71.51	71.51	73.88	67	5.46M
June 18, 2026	68	69.28	69.28	69.7	64.62	5.69M
June 17, 2026	66	68.95	68.95	68.98	59.2	7.15M
June 16, 2026	70.68	64.51	64.51	71.88	63.61	6.16M
June 15, 2026	70	70.68	70.68	71.8	66.5	3.32M
June 12, 2026	68.35	68.89	68.89	70.09	67.45	2.42M
June 11, 2026	63.98	68.14	68.14	68.5	63.98	3.13M
June 10, 2026	67.94	65.57	65.57	68.17	64.87	2.77M
June 09, 2026	69.75	68.21	68.21	71	67.1	3.04M
June 08, 2026	69.29	68.45	68.45	70.54	66.68	4.8M
June 05, 2026	73.36	70.54	70.54	77.5	70.06	6.66M
June 04, 2026	75.99	71.68	71.68	79.88	71.45	9.06M
June 03, 2026	70.01	73.73	73.73	73.73	70.01	2.04M
June 02, 2026	72.26	67.03	67.03	72.6	67.02	5.02M
June 01, 2026	82.88	74.59	74.59	87.6	74.59	5.23M
May 29, 2026	79	82.88	82.88	84.05	76.38	4.88M
May 28, 2026	72.86	77.99	77.99	78.9	72	4.92M
May 27, 2026	71.03	74.8	74.8	76.65	70.18	5.56M
May 26, 2026	71.88	73.41	73.41	78	71.28	7.21M
May 25, 2026	73.14	71.28	71.28	75	71.28	8.28M
May 22, 2026	79.2	79.2	79.2	90	79.2	2.41M
May 21, 2026	66.55	88	88	88.58	66.55	4.49M
May 20, 2026	80.53	80.53	80.53	80.53	67.67	9.89M
May 19, 2026	73.17	73.21	73.21	73.21	71.68	3.07M
May 18, 2026	66.55	66.55	66.55	66.55	63.01	6.73M
May 15, 2026	60.5	60.5	60.5	60.5	60.5	686,820
May 14, 2026	55	55	55	55	55	415,817
May 13, 2026	50	50	50	50	50	599,500
May 12, 2026	45.45	45.45	45.45	45.45	45.45	520,700
May 11, 2026	37.95	41.32	41.32	41.32	37.56	2.51M
May 08, 2026	36.39	37.56	37.56	37.8	36.23	1.79M
May 07, 2026	36.25	36.41	36.41	37.93	35.95	3.89M
May 06, 2026	34.5	36.3	36.3	36.87	34.31	3.63M
April 30, 2026	34.3	34.34	34.34	34.67	33.7	1.31M
April 29, 2026	33.12	34.04	34.04	34.19	33.02	1.82M
April 28, 2026	32.34	33.35	33.35	33.55	31.96	2.74M
April 27, 2026	32.45	32.4	32.4	32.5	30.82	2.1M
April 24, 2026	31.32	32.14	32.14	32.36	30.98	1.41M
April 23, 2026	31.66	31.34	31.34	31.81	31.18	736,800
April 22, 2026	31.4	31.74	31.74	32.38	31.4	861,400
April 21, 2026	31.76	31.57	31.57	32.28	31.26	835,600
April 20, 2026	31.56	31.79	31.79	31.98	30.55	818,300
April 17, 2026	31.46	31.54	31.54	31.73	31.08	853,228
April 16, 2026	30.78	31.59	31.59	31.8	30.49	821,100
April 15, 2026	30.81	30.77	30.77	31.16	30.58	749,400
April 14, 2026	31.2	30.8	30.8	31.45	30.4	1.18M
April 13, 2026	30.72	31.04	31.04	31.12	30.38	818,400
April 10, 2026	30.98	31.16	31.16	31.53	30.82	909,900
April 09, 2026	32.06	30.97	30.97	32.06	30.75	876,500
April 08, 2026	31.68	31.81	31.81	32.1	31.43	1.08M
April 07, 2026	30.15	31.06	31.06	31.39	29.64	1.03M
April 03, 2026	32.1	30	30	32.1	29.66	1.23M
April 02, 2026	31.94	31.13	31.13	32.24	30.8	936,100
April 01, 2026	31.98	31.94	31.94	32.21	31.4	1.19M
March 31, 2026	32.5	31.16	31.16	32.5	31.01	1.23M
March 30, 2026	32.2	31.97	31.97	32.61	31.43	1.28M
March 27, 2026	30.96	31.93	31.93	32.39	30.96	1.21M
March 26, 2026	32.97	31.97	31.97	33.07	31.6	934,200
March 25, 2026	32.97	32.75	32.75	32.97	32.28	1.02M
March 24, 2026	31.8	32.34	32.34	32.4	30.82	1.11M