Stock listing

Shenzhen:001259 Beijing Liven Technology Co., Ltd. (利仁科技) 股价

Follow Beijing Liven Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:001259

¥37.02 CNY +0.57 (+1.6%)

Close on Nov 2, 2026

Past year +26.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ¥35.24 – ¥37.34 CNYNov 2, 2026
Volume: 849,500 sharesNov 2, 2026
Market cap: ¥2.72B CNYAt the close on Nov 2, 2026 · price × 73.59M shares outstanding
52-week range: ¥27.32 – ¥90.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ¥45.83M CNYMedian day 940,037 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:001259 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥37.02	+0.57	+1.6%	¥37.01	¥37.34	¥35.24	849,500
Fri, Oct 30	¥36.45	-1.35	-3.6%	¥37.70	¥38.70	¥36.00	1,077,800
Thu, Oct 29	¥37.80	-1.55	-3.9%	¥37.70	¥39.19	¥37.63	654,800
Wed, Oct 28	¥39.35	+1.70	+4.5%	¥37.96	¥39.35	¥37.58	855,900
Tue, Oct 27	¥37.65	-2.04	-5.1%	¥37.70	¥40.41	¥37.50	880,400
Mon, Oct 26	¥39.69	+0.94	+2.4%	¥38.90	¥41.50	¥38.00	1,997,970
Fri, Oct 23	¥38.75	+0.35	+0.9%	¥37.70	¥38.90	¥35.24	1,006,384
Thu, Oct 22	¥38.40	-1.20	-3.0%	¥39.92	¥40.12	¥38.22	703,900
Wed, Oct 21	¥39.60	+0.10	+0.3%	¥39.92	¥41.00	¥39.34	706,500
Tue, Oct 20	¥39.50	+0.71	+1.8%	¥38.79	¥39.90	¥38.62	603,700
Mon, Oct 19	¥38.79	-0.59	-1.5%	¥39.39	¥39.90	¥37.03	857,800
Fri, Oct 16	¥39.38	+0.63	+1.6%	¥39.92	¥40.06	¥38.98	762,200
Thu, Oct 15	¥38.75	-1.99	-4.9%	¥39.70	¥40.44	¥38.60	905,200
Wed, Oct 14	¥40.74	-1.85	-4.3%	¥43.00	¥43.00	¥40.53	657,200
Tue, Oct 13	¥42.59	+0.59	+1.4%	¥41.30	¥42.90	¥40.00	868,500
Mon, Oct 12	¥42.00	-1.07	-2.5%	¥43.08	¥43.57	¥41.80	877,800
Fri, Oct 9	¥43.07	-0.63	-1.4%	¥44.65	¥44.65	¥41.51	1,552,500
Thu, Oct 8	¥43.70	-0.05	-0.1%	¥43.60	¥44.69	¥43.11	1,152,200
Wed, Sep 30	¥43.75	-1.15	-2.6%	¥44.90	¥45.80	¥43.59	817,500
Tue, Sep 29	¥44.90	+1.11	+2.5%	¥43.83	¥45.35	¥43.70	1,004,000
Mon, Sep 28	¥43.79	-2.09	-4.6%	¥46.12	¥46.29	¥43.20	1,165,700
Thu, Sep 24	¥45.88	-0.12	-0.3%	¥46.00	¥47.47	¥45.14	1,200,600
Wed, Sep 23	¥46.00	-2.88	-5.9%	¥48.05	¥48.88	¥45.89	1,818,800
Tue, Sep 22	¥48.88	+0.81	+1.7%	¥49.30	¥50.50	¥48.11	2,378,512
Mon, Sep 21	¥48.07	+1.63	+3.5%	¥46.81	¥49.88	¥46.21	1,646,000
Fri, Sep 18	¥46.44	+0.43	+0.9%	¥46.03	¥46.96	¥45.11	793,117
Thu, Sep 17	¥46.01	+1.51	+3.4%	¥44.30	¥46.39	¥44.10	921,400
Wed, Sep 16	¥44.50	+0.67	+1.5%	¥43.88	¥44.73	¥43.50	574,700
Tue, Sep 15	¥43.83	-0.86	-1.9%	¥44.79	¥44.96	¥43.80	531,000
Mon, Sep 14	¥44.69	+0.45	+1.0%	¥44.00	¥45.01	¥43.80	643,198
Fri, Sep 11	¥44.24	-0.78	-1.7%	¥45.16	¥45.16	¥43.30	694,100
Thu, Sep 10	¥45.02	-0.43	-0.9%	¥45.29	¥45.77	¥44.63	518,000
Wed, Sep 9	¥45.45	-0.96	-2.1%	¥46.27	¥46.40	¥45.30	633,733
Tue, Sep 8	¥46.41	-0.39	-0.8%	¥46.87	¥47.29	¥46.05	756,600
Mon, Sep 7	¥46.80	+1.35	+3.0%	¥45.10	¥47.82	¥45.10	1,075,319
Fri, Sep 4	¥45.45	-0.76	-1.6%	¥46.95	¥47.37	¥44.87	861,000
Thu, Sep 3	¥46.21	+0.71	+1.6%	¥45.77	¥47.20	¥45.44	805,200
Wed, Sep 2	¥45.50	-0.74	-1.6%	¥46.26	¥46.78	¥44.88	1,211,300
Tue, Sep 1	¥46.24	-1.76	-3.7%	¥48.02	¥48.24	¥46.05	1,796,092
Mon, Aug 31	¥48.00	+2.15	+4.7%	¥46.61	¥48.00	¥45.00	976,012
Fri, Aug 28	¥45.85	-0.52	-1.1%	¥46.43	¥47.10	¥45.84	848,457
Thu, Aug 27	¥46.37	+1.12	+2.5%	¥45.20	¥46.46	¥44.77	848,726
Wed, Aug 26	¥45.25	-0.84	-1.8%	¥46.01	¥46.30	¥44.60	1,069,800
Tue, Aug 25	¥46.09	+0.74	+1.6%	¥44.80	¥46.39	¥44.11	1,110,761
Mon, Aug 24	¥45.35	-0.99	-2.1%	¥46.63	¥46.64	¥44.25	1,078,881
Fri, Aug 21	¥46.34	+0.32	+0.7%	¥46.23	¥46.80	¥44.05	1,216,400
Thu, Aug 20	¥46.02	+0.83	+1.8%	¥45.69	¥47.34	¥45.20	1,203,100
Wed, Aug 19	¥45.19	-2.96	-6.1%	¥47.89	¥47.89	¥44.66	1,171,337
Tue, Aug 18	¥48.15	-0.13	-0.3%	¥48.57	¥49.47	¥47.60	1,120,274
Mon, Aug 17	¥48.28	+1.33	+2.8%	¥47.42	¥48.35	¥46.56	958,674
Fri, Aug 14	¥46.95	+0.14	+0.3%	¥46.68	¥47.50	¥46.19	840,400
Thu, Aug 13	¥46.81	-0.95	-2.0%	¥47.76	¥50.00	¥46.60	1,170,000
Wed, Aug 12	¥47.76	+1.32	+2.8%	¥46.68	¥47.95	¥46.34	1,073,200
Tue, Aug 11	¥46.44	-1.07	-2.3%	¥47.00	¥47.65	¥45.60	880,100
Mon, Aug 10	¥47.51	+0.26	+0.6%	¥47.28	¥47.63	¥46.02	828,300
Fri, Aug 7	¥47.25	+0.60	+1.3%	¥46.84	¥47.30	¥45.20	1,000,100
Thu, Aug 6	¥46.65	+0.86	+1.9%	¥45.85	¥46.86	¥45.20	986,700
Wed, Aug 5	¥45.79	+0.39	+0.9%	¥45.26	¥46.42	¥44.80	1,268,105
Tue, Aug 4	¥45.40	+1.90	+4.4%	¥43.84	¥45.52	¥43.30	1,320,274
Mon, Aug 3	¥43.50	+2.32	+5.6%	¥41.80	¥44.09	¥41.00	2,136,800

Ticker: Shenzhen:001259
Asset type: Stock
Sector: Consumer goods
Industry: Home & leisure products
Exchange: Shenzhen
Currency: CNY

Beijing Liven Technology Co., Ltd. on 6ix

Sector: Consumer goods
Industry: Home & leisure products