Beijing Liven Technology Co.,Ltd. - 001259.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.78	35.75	35.75	36.3	33.96	2.41M
February 12, 2026	33.72	34.87	34.87	35.49	33.15	2.49M
February 11, 2026	33.95	33.54	33.54	34.07	33.23	1.47M
February 10, 2026	34.36	33.48	33.48	34.44	33.4	1.31M
February 09, 2026	34.34	34.15	34.15	34.97	33.83	1.33M
February 06, 2026	33.47	34.12	34.12	34.48	33.35	1.57M
February 05, 2026	34.22	33.72	33.72	34.63	33.53	1.41M
February 04, 2026	34.81	34.07	34.07	34.81	33.62	1.87M
February 03, 2026	33.45	34.98	34.98	35.28	32.79	2.71M
February 02, 2026	33.28	32.79	32.79	33.81	32.31	1.87M
January 30, 2026	32.81	33.25	33.25	33.3	32.19	1.4M
January 29, 2026	33.33	32.66	32.66	33.76	32.46	1.52M
January 28, 2026	33.14	33.65	33.65	34.14	32.7	2.1M
January 27, 2026	31.84	33.14	33.14	33.48	31.08	2.28M
January 26, 2026	32.23	31.85	31.85	32.39	31.51	1.67M
January 23, 2026	32.33	32.19	32.19	32.9	31.66	2.96M
January 22, 2026	32.39	32.48	32.48	34.5	31.9	4.08M
January 21, 2026	31.82	32.41	32.41	32.49	31.5	1.43M
January 20, 2026	31.71	31.98	31.98	32.53	31.52	1.72M
January 19, 2026	31.39	31.75	31.75	31.8	30.92	1.45M
January 16, 2026	30.87	31.23	31.23	31.5	30.53	2.25M
January 15, 2026	30.61	30.83	30.83	31.29	30.4	1.42M
January 14, 2026	30.9	30.78	30.78	31.37	30.21	1.66M
January 13, 2026	31	30.98	30.98	31.48	30.53	2.47M
January 12, 2026	29.21	30.68	30.68	30.94	29.21	3.33M
January 09, 2026	28.73	29.05	29.05	29.23	28.58	1.65M
January 08, 2026	28.4	28.73	28.73	28.97	28.14	2.68M
January 07, 2026	29.48	28.92	28.92	32.3	28.63	4.15M
January 06, 2026	29.82	29.36	29.36	29.93	29.12	1.57M
January 05, 2026	30.01	29.82	29.82	30.4	29.32	1.99M
December 31, 2025	30.23	30.01	30.01	30.23	29.55	908,300
December 30, 2025	30.43	30	30	30.44	29.86	1.08M
December 29, 2025	30.12	30.44	30.44	30.98	30.01	1.36M
December 26, 2025	30.12	30.11	30.11	30.31	29.7	938,500
December 25, 2025	30.06	30.12	30.12	30.39	29.57	1.17M
December 24, 2025	29.59	29.82	29.82	29.89	29.08	760,500
December 23, 2025	29.72	29.5	29.5	29.94	28.8	1.09M
December 22, 2025	30.74	29.66	29.66	30.9	29.49	1.92M
December 19, 2025	29.51	30.73	30.73	31	29.35	2.88M
December 18, 2025	28.48	29.51	29.51	29.77	28.18	1.68M
December 17, 2025	28.26	28.56	28.56	28.79	27.32	1.34M
December 16, 2025	28.52	27.96	27.96	28.8	27.82	1.44M
December 15, 2025	28.93	28.35	28.35	29.05	28.26	1.75M
December 12, 2025	28.06	28.72	28.72	29.39	27.77	3.41M
December 11, 2025	29.99	28.01	28.01	29.99	28.01	4.72M
December 10, 2025	29.29	30.29	30.29	32.82	29.06	5.99M
December 09, 2025	31.35	29.84	29.84	34.66	29.77	5.81M
December 08, 2025	30.86	31.51	31.51	31.86	30.86	1.28M
December 05, 2025	30.72	30.93	30.93	31.11	30.4	1.21M
December 04, 2025	30.33	30.72	30.72	31.33	30.19	1.21M
December 03, 2025	30.54	30.9	30.9	31.6	30.15	1.81M
December 02, 2025	30.04	30.36	30.36	30.5	29.75	1.03M
December 01, 2025	30.81	30.27	30.27	31.08	30.16	966,800
November 28, 2025	30.33	30.65	30.65	30.65	29.62	1.07M
November 27, 2025	29.54	30.24	30.24	30.57	29.46	1.14M
November 26, 2025	29.93	29.67	29.67	30.2	29.44	815,700
November 25, 2025	29.54	30.08	30.08	30.15	29.26	1.07M
November 24, 2025	28.77	29.25	29.25	29.61	28.35	1.73M
November 21, 2025	29.97	28.21	28.21	30.49	28.06	1.49M
November 20, 2025	29.99	29.83	29.83	30.64	29.59	1.18M

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