BIT:1BEIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.76	12.76	12.76	12.76	12.76	1.59%	-
Oct 1, 2026	12.56	12.56	12.56	12.56	12.56	-2.48%	-
Sep 30, 2026	12.88	12.88	12.88	12.88	12.88	-2.05%	-
Sep 29, 2026	13.15	13.15	13.15	13.15	13.15	-0.08%	-
Sep 28, 2026	13.16	13.16	13.16	13.16	13.16	1.00%	-
Sep 25, 2026	13.03	13.03	13.03	13.03	13.03	1.01%	-
Sep 24, 2026	12.90	12.90	12.90	12.90	12.90	-1.98%	-
Sep 23, 2026	13.16	13.16	13.16	13.16	13.16	0.23%	-
Sep 22, 2026	13.13	13.13	13.13	13.13	13.13	0.61%	-
Sep 21, 2026	13.05	13.05	13.05	13.05	13.05	3.24%	-
Sep 18, 2026	12.72	12.72	12.72	12.64	12.64	3.10%	100
Sep 17, 2026	12.26	12.26	12.26	12.26	12.26	3.11%	-
Sep 16, 2026	11.89	11.89	11.89	11.89	11.89	0.59%	-
Sep 15, 2026	11.82	11.82	11.82	11.82	11.82	1.55%	-
Sep 14, 2026	11.64	11.64	11.64	11.64	11.64	-1.52%	-
Sep 11, 2026	11.82	11.82	11.82	11.82	11.82	-3.90%	-
Sep 10, 2026	12.50	12.50	12.50	12.30	12.30	-1.60%	100
Sep 9, 2026	12.50	12.50	12.50	12.50	12.50	-	-
Sep 8, 2026	12.50	12.50	12.50	12.50	12.50	0.16%	-
Sep 7, 2026	12.48	12.48	12.48	12.48	12.48	-	-
Sep 4, 2026	12.48	12.48	12.48	12.48	12.48	0.24%	-
Sep 3, 2026	12.45	12.45	12.45	12.45	12.45	1.63%	-
Sep 2, 2026	12.25	12.25	12.25	12.25	12.25	-0.49%	-
Sep 1, 2026	12.31	12.31	12.31	12.31	12.31	-1.12%	-
Aug 31, 2026	12.45	12.45	12.45	12.45	12.45	0.32%	-
Aug 28, 2026	12.41	12.41	12.41	12.41	12.41	1.39%	-
Aug 27, 2026	12.24	12.24	12.24	12.24	12.24	1.41%	-
Aug 26, 2026	12.07	12.07	12.07	12.07	12.07	1.43%	-
Aug 25, 2026	11.90	11.90	11.90	11.90	11.90	0.76%	-
Aug 24, 2026	11.81	11.81	11.81	11.81	11.81	0.51%	-
Aug 21, 2026	11.75	11.75	11.75	11.75	11.75	1.03%	-
Aug 20, 2026	11.63	11.63	11.63	11.63	11.63	0.61%	-
Aug 19, 2026	11.56	11.56	11.56	11.56	11.56	-0.77%	-
Aug 18, 2026	11.65	11.65	11.65	11.65	11.65	-1.10%	-
Aug 17, 2026	11.78	11.78	11.78	11.78	11.78	-1.67%	-
Aug 14, 2026	11.98	11.98	11.98	11.98	11.98	-1.40%	-
Aug 13, 2026	12.21	12.21	12.21	12.15	12.15	-0.16%	300
Aug 12, 2026	12.17	12.17	12.17	12.17	12.17	-0.16%	-
Aug 11, 2026	12.19	12.19	12.19	12.19	12.19	-4.62%	-
Aug 10, 2026	12.78	12.78	12.78	12.78	12.78	-1.16%	-
Aug 7, 2026	12.93	12.93	12.93	12.93	12.93	5.46%	-
Aug 6, 2026	12.26	12.26	12.26	12.26	12.26	-2.78%	-
Aug 5, 2026	13.00	13.00	13.00	12.61	12.61	0.16%	100
Aug 4, 2026	12.59	12.59	12.59	12.59	12.59	-4.55%	-
Aug 3, 2026	13.19	13.19	13.19	13.19	13.19	7.32%	-
Jul 31, 2026	12.29	12.29	12.29	12.29	12.29	-0.24%	-
Jul 30, 2026	12.32	12.32	12.32	12.32	12.32	0.08%	-
Jul 29, 2026	12.31	12.31	12.31	12.31	12.31	-1.76%	-
Jul 28, 2026	12.53	12.53	12.53	12.53	12.53	1.38%	-
Jul 27, 2026	12.36	12.36	12.36	12.36	12.36	1.81%	-