Beijing Liven Technology Co., Ltd. Class A 001259
SZSE · China · Consumer Durables
CNY 43.75-1.15 (-2.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43.75 | -2.56% | CNY 44.90 | CNY 45.80 | CNY 43.59 | 817.50K |
| 2026-09-29 | CNY 44.90 | +2.53% | CNY 43.83 | CNY 45.35 | CNY 43.70 | 1.00M |
| 2026-09-28 | CNY 43.79 | -4.56% | CNY 46.12 | CNY 46.29 | CNY 43.20 | 1.17M |
| 2026-09-24 | CNY 45.88 | -0.26% | CNY 46.00 | CNY 47.47 | CNY 45.14 | 1.20M |
| 2026-09-23 | CNY 46.00 | -5.89% | CNY 48.05 | CNY 48.88 | CNY 45.89 | 1.82M |
| 2026-09-22 | CNY 48.88 | +1.69% | CNY 49.30 | CNY 50.50 | CNY 48.11 | 2.38M |
| 2026-09-21 | CNY 48.07 | +3.51% | CNY 46.81 | CNY 49.88 | CNY 46.21 | 1.65M |
| 2026-09-18 | CNY 46.44 | +0.93% | CNY 46.03 | CNY 46.96 | CNY 45.11 | 793.12K |
| 2026-09-17 | CNY 46.01 | +3.39% | CNY 44.30 | CNY 46.39 | CNY 44.10 | 921.40K |
| 2026-09-16 | CNY 44.50 | +1.53% | CNY 43.88 | CNY 44.73 | CNY 43.50 | 574.70K |
| 2026-09-15 | CNY 43.83 | -1.92% | CNY 44.79 | CNY 44.96 | CNY 43.80 | 531.00K |
| 2026-09-14 | CNY 44.69 | +1.02% | CNY 44.00 | CNY 45.01 | CNY 43.80 | 643.20K |
| 2026-09-11 | CNY 44.24 | -1.73% | CNY 45.16 | CNY 45.16 | CNY 43.30 | 694.10K |
| 2026-09-10 | CNY 45.02 | -0.95% | CNY 45.29 | CNY 45.77 | CNY 44.63 | 518.00K |
| 2026-09-09 | CNY 45.45 | -2.07% | CNY 46.27 | CNY 46.40 | CNY 45.30 | 633.73K |
| 2026-09-08 | CNY 46.41 | -0.83% | CNY 46.87 | CNY 47.29 | CNY 46.05 | 756.60K |
| 2026-09-07 | CNY 46.80 | +2.97% | CNY 45.10 | CNY 47.82 | CNY 45.10 | 1.08M |
| 2026-09-04 | CNY 45.45 | -1.64% | CNY 46.95 | CNY 47.37 | CNY 44.87 | 861.00K |
| 2026-09-03 | CNY 46.21 | +1.56% | CNY 45.77 | CNY 47.20 | CNY 45.44 | 805.20K |
| 2026-09-02 | CNY 45.50 | -1.60% | CNY 46.26 | CNY 46.78 | CNY 44.88 | 1.21M |
| 2026-09-01 | CNY 46.24 | -3.67% | CNY 48.02 | CNY 48.24 | CNY 46.05 | 1.80M |
| 2026-08-31 | CNY 48.00 | +4.69% | CNY 46.61 | CNY 48.00 | CNY 45.00 | 976.01K |
| 2026-08-28 | CNY 45.85 | -1.12% | CNY 46.43 | CNY 47.10 | CNY 45.84 | 848.46K |
| 2026-08-27 | CNY 46.37 | +2.48% | CNY 45.20 | CNY 46.46 | CNY 44.77 | 848.73K |
| 2026-08-26 | CNY 45.25 | -1.82% | CNY 46.01 | CNY 46.30 | CNY 44.60 | 1.07M |
| 2026-08-25 | CNY 46.09 | +1.63% | CNY 44.80 | CNY 46.39 | CNY 44.11 | 1.11M |
| 2026-08-24 | CNY 45.35 | -2.14% | CNY 46.63 | CNY 46.64 | CNY 44.25 | 1.08M |
| 2026-08-21 | CNY 46.34 | +0.70% | CNY 46.23 | CNY 46.80 | CNY 44.05 | 1.22M |
| 2026-08-20 | CNY 46.02 | +1.84% | CNY 45.69 | CNY 47.34 | CNY 45.20 | 1.20M |
| 2026-08-19 | CNY 45.19 | -6.15% | CNY 47.89 | CNY 47.89 | CNY 44.66 | 1.17M |
| 2026-08-18 | CNY 48.15 | -0.27% | CNY 48.57 | CNY 49.47 | CNY 47.60 | 1.12M |
| 2026-08-17 | CNY 48.28 | +2.83% | CNY 47.42 | CNY 48.35 | CNY 46.56 | 958.67K |
| 2026-08-14 | CNY 46.95 | +0.30% | CNY 46.68 | CNY 47.50 | CNY 46.19 | 840.40K |
| 2026-08-13 | CNY 46.81 | -1.99% | CNY 47.76 | CNY 50.00 | CNY 46.60 | 1.17M |
| 2026-08-12 | CNY 47.76 | +2.84% | CNY 46.68 | CNY 47.95 | CNY 46.34 | 1.07M |
| 2026-08-11 | CNY 46.44 | -2.25% | CNY 47.00 | CNY 47.65 | CNY 45.60 | 880.10K |
| 2026-08-10 | CNY 47.51 | +0.55% | CNY 47.28 | CNY 47.63 | CNY 46.02 | 828.30K |
| 2026-08-07 | CNY 47.25 | +1.29% | CNY 46.84 | CNY 47.30 | CNY 45.20 | 1.00M |
| 2026-08-06 | CNY 46.65 | +1.88% | CNY 45.85 | CNY 46.86 | CNY 45.20 | 986.70K |
| 2026-08-05 | CNY 45.79 | +0.86% | CNY 45.26 | CNY 46.42 | CNY 44.80 | 1.27M |
| 2026-08-04 | CNY 45.40 | +4.37% | CNY 43.84 | CNY 45.52 | CNY 43.30 | 1.32M |
| 2026-08-03 | CNY 43.50 | +5.63% | CNY 41.80 | CNY 44.09 | CNY 41.00 | 2.14M |
| 2026-07-31 | CNY 41.18 | +5.67% | CNY 40.90 | CNY 42.29 | CNY 40.19 | 1.59M |
| 2026-07-30 | CNY 38.97 | -6.81% | CNY 42.02 | CNY 42.99 | CNY 38.21 | 1.69M |
| 2026-07-29 | CNY 41.82 | -2.29% | CNY 43.00 | CNY 43.50 | CNY 40.00 | 1.56M |
| 2026-07-28 | CNY 42.80 | -4.40% | CNY 44.76 | CNY 45.51 | CNY 42.30 | 1.54M |
| 2026-07-27 | CNY 44.77 | +1.06% | CNY 43.15 | CNY 45.14 | CNY 43.15 | 1.51M |
| 2026-07-24 | CNY 44.30 | -2.21% | CNY 45.50 | CNY 45.50 | CNY 43.50 | 1.77M |
| 2026-07-23 | CNY 45.30 | +3.69% | CNY 44.05 | CNY 45.60 | CNY 43.64 | 1.62M |
| 2026-07-22 | CNY 43.69 | -1.53% | CNY 45.00 | CNY 45.66 | CNY 43.10 | 1.93M |
| 2026-07-21 | CNY 44.37 | +2.24% | CNY 44.19 | CNY 44.50 | CNY 39.06 | 2.95M |
| 2026-07-20 | CNY 43.40 | -9.21% | CNY 47.80 | CNY 48.79 | CNY 43.02 | 2.96M |
| 2026-07-17 | CNY 47.80 | -6.88% | CNY 51.55 | CNY 51.90 | CNY 46.51 | 2.42M |
| 2026-07-16 | CNY 51.33 | -8.22% | CNY 55.79 | CNY 56.28 | CNY 50.34 | 2.80M |
| 2026-07-15 | CNY 55.93 | -5.38% | CNY 59.40 | CNY 59.47 | CNY 55.78 | 1.25M |
| 2026-07-14 | CNY 59.11 | +3.81% | CNY 57.21 | CNY 59.11 | CNY 56.43 | 1.25M |
| 2026-07-13 | CNY 56.94 | -4.80% | CNY 59.80 | CNY 59.80 | CNY 56.41 | 1.34M |
| 2026-07-10 | CNY 59.81 | -0.86% | CNY 60.90 | CNY 61.76 | CNY 59.50 | 1.06M |
| 2026-07-09 | CNY 60.33 | +0.10% | CNY 60.00 | CNY 63.77 | CNY 58.03 | 1.46M |
| 2026-07-08 | CNY 60.27 | -2.63% | CNY 62.31 | CNY 62.47 | CNY 59.51 | 1.66M |
| 2026-07-07 | CNY 61.90 | -2.89% | CNY 63.65 | CNY 63.65 | CNY 61.30 | 1.53M |
| 2026-07-06 | CNY 63.74 | +0.38% | CNY 63.81 | CNY 65.45 | CNY 61.64 | 1.34M |
| 2026-07-03 | CNY 63.50 | -1.24% | CNY 64.27 | CNY 65.00 | CNY 62.83 | 1.27M |
| 2026-07-02 | CNY 64.30 | -3.45% | CNY 66.60 | CNY 66.60 | CNY 63.59 | 1.84M |
| 2026-07-01 | CNY 66.60 | -0.55% | CNY 66.84 | CNY 67.30 | CNY 64.76 | 2.61M |
| 2026-06-30 | CNY 66.97 | -5.28% | CNY 71.50 | CNY 71.50 | CNY 64.67 | 4.05M |
| 2026-06-29 | CNY 70.70 | +4.74% | CNY 68.57 | CNY 74.25 | CNY 67.60 | 5.13M |
| 2026-06-26 | CNY 67.50 | -1.19% | CNY 68.19 | CNY 69.05 | CNY 64.60 | 2.25M |
| 2026-06-25 | CNY 68.31 | +0.13% | CNY 67.41 | CNY 71.90 | CNY 67.00 | 3.17M |
| 2026-06-24 | CNY 68.22 | -3.11% | CNY 70.00 | CNY 70.93 | CNY 67.21 | 2.94M |
| 2026-06-23 | CNY 70.41 | -1.54% | CNY 70.00 | CNY 71.38 | CNY 68.88 | 3.42M |
| 2026-06-22 | CNY 71.51 | +3.22% | CNY 68.77 | CNY 73.88 | CNY 67.00 | 5.46M |
| 2026-06-18 | CNY 69.28 | +0.48% | CNY 68.00 | CNY 69.70 | CNY 64.62 | 5.69M |
| 2026-06-17 | CNY 68.95 | +6.88% | CNY 66.00 | CNY 68.98 | CNY 59.20 | 7.15M |
| 2026-06-16 | CNY 64.51 | -8.73% | CNY 70.68 | CNY 71.88 | CNY 63.61 | 6.16M |
| 2026-06-15 | CNY 70.68 | +2.60% | CNY 70.00 | CNY 71.80 | CNY 66.50 | 3.32M |
| 2026-06-12 | CNY 68.89 | +1.10% | CNY 68.35 | CNY 70.09 | CNY 67.45 | 2.42M |
| 2026-06-11 | CNY 68.14 | +3.92% | CNY 63.98 | CNY 68.50 | CNY 63.98 | 3.13M |
| 2026-06-10 | CNY 65.57 | -3.87% | CNY 67.94 | CNY 68.17 | CNY 64.87 | 2.77M |
| 2026-06-09 | CNY 68.21 | -0.35% | CNY 69.75 | CNY 71.00 | CNY 67.10 | 3.04M |
| 2026-06-08 | CNY 68.45 | -2.96% | CNY 69.29 | CNY 70.54 | CNY 66.68 | 4.80M |
| 2026-06-05 | CNY 70.54 | -1.59% | CNY 73.36 | CNY 77.50 | CNY 70.06 | 6.66M |
| 2026-06-04 | CNY 71.68 | -2.78% | CNY 75.99 | CNY 79.88 | CNY 71.45 | 9.06M |
| 2026-06-03 | CNY 73.73 | +10.00% | CNY 70.01 | CNY 73.73 | CNY 70.01 | 2.04M |
| 2026-06-02 | CNY 67.03 | -10.14% | CNY 72.26 | CNY 72.60 | CNY 67.02 | 5.02M |
| 2026-06-01 | CNY 74.59 | -10.00% | CNY 82.88 | CNY 87.60 | CNY 74.59 | 5.23M |
| 2026-05-29 | CNY 82.88 | +6.27% | CNY 79.00 | CNY 84.05 | CNY 76.38 | 4.88M |
| 2026-05-28 | CNY 77.99 | +4.26% | CNY 72.86 | CNY 78.90 | CNY 72.00 | 4.92M |
| 2026-05-27 | CNY 74.80 | +1.89% | CNY 71.03 | CNY 76.65 | CNY 70.18 | 5.56M |
| 2026-05-26 | CNY 73.41 | +2.99% | CNY 71.88 | CNY 78.00 | CNY 71.28 | 7.21M |