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

67.03

-7.56(-10.14%)

Updated at June 02 03:04PM

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 ¥2,414.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,410.28, while ¥1000 invested 1 year ago would be worth ¥2,772.13. This corresponds to total returns of 141.46%, 141.03%, 177.21%, respectively, with annualized returns of 26.45%, 34.04%, 177.21%.

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 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
March 23, 2026	32.13	30.86	30.86	32.28	30.78	1.68M
March 20, 2026	33.49	32.58	32.58	33.92	32.4	1.06M
March 19, 2026	34.36	33.5	33.5	34.54	33.36	993,300
March 18, 2026	33.83	34.55	34.55	34.76	33.7	1.12M
March 17, 2026	34.67	33.69	33.69	35.4	33.61	1.25M
March 16, 2026	34.78	34.6	34.6	35.19	34.44	985,400
March 13, 2026	34.6	34.53	34.53	35.47	33.99	1.46M
March 12, 2026	35.26	34.28	34.28	35.55	34.01	1.27M
March 11, 2026	35.5	34.57	34.57	35.96	34.36	1.69M
March 10, 2026	33.34	35.29	35.5	35.51	33.34	489,400
March 09, 2026	34.73	34.58	34.58	34.87	33.81	1.18M
March 06, 2026	33.34	34.81	34.81	34.81	33.32	1.71M
March 05, 2026	33.11	33.67	33.67	33.88	32.6	1.65M
March 04, 2026	36.19	32.47	32.46	36.19	30.62	2.21M