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 ¥1,383.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,447.96, while ¥1000 invested 1 year ago would be worth ¥1,423.28. This corresponds to total returns of 38.33%, 44.8%, 42.33%, respectively, with annualized returns of 8.14%, 13.13%, 42.33%.

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
October 22, 2026	39.66	38.4	38.4	40.12	38.22	707,100
October 21, 2026	39.5	39.6	39.6	41	39.34	710,200
October 20, 2026	38.79	39.5	39.5	39.9	38.62	609,600
October 19, 2026	39.39	38.79	38.79	39.9	37.03	857,800
October 16, 2026	39.92	39.38	39.38	40.06	38.98	773,200
October 15, 2026	39.7	38.75	38.75	40.44	38.6	911,500
October 14, 2026	43	40.74	40.74	43	40.53	657,200
October 13, 2026	41.3	42.59	42.59	42.9	40	868,700
October 12, 2026	43.08	42	42	43.57	41.8	886,700
October 09, 2026	44.65	43.07	43.07	44.65	41.51	1.56M
October 08, 2026	43.6	43.7	43.7	44.69	43.11	1.16M
September 30, 2026	44.9	43.75	43.75	45.8	43.59	817,500
September 29, 2026	43.83	44.9	44.9	45.35	43.7	1M
September 28, 2026	46.12	43.79	43.79	46.29	43.2	1.17M
September 24, 2026	46	45.88	45.88	47.47	45.14	1.2M
September 23, 2026	46.03	46	46	48.88	45.89	1.85M
September 22, 2026	46.03	48.88	48.88	50.5	46.03	2.38M
September 21, 2026	46.81	48.07	48.07	49.88	46.21	1.65M
September 18, 2026	45.16	46.44	46.44	46.96	45.11	799,017
September 17, 2026	44.3	46.01	46.01	46.39	44.1	934,800
September 16, 2026	43.88	44.5	44.5	44.73	43.5	578,900
September 15, 2026	44.79	43.83	43.83	44.96	43.8	538,000
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