BIT:1BEIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	12.14	12.14	12.14	12.14	12.14	3.94%	-
Jul 23, 2026	11.68	11.68	11.68	11.68	11.68	-2.18%	-
Jul 22, 2026	11.94	11.94	11.94	11.94	11.94	-0.67%	-
Jul 21, 2026	12.82	12.82	12.82	12.02	12.02	-7.11%	114
Jul 20, 2026	12.94	12.94	12.94	12.94	12.94	-0.92%	-
Jul 17, 2026	13.06	13.06	13.06	13.06	13.06	0.23%	-
Jul 16, 2026	13.03	13.03	13.03	13.03	13.03	0.77%	-
Jul 15, 2026	12.93	12.93	12.93	12.93	12.93	2.21%	-
Jul 14, 2026	12.65	12.65	12.65	12.65	12.65	0.88%	-
Jul 13, 2026	12.54	12.54	12.54	12.54	12.54	-0.08%	-
Jul 10, 2026	12.55	12.55	12.55	12.55	12.55	1.46%	-
Jul 9, 2026	12.37	12.37	12.37	12.37	12.37	0.41%	-
Jul 8, 2026	12.32	12.32	12.32	12.32	12.32	-2.84%	-
Jul 7, 2026	12.68	12.68	12.68	12.68	12.68	-0.94%	-
Jul 6, 2026	12.80	12.80	12.80	12.80	12.80	-1.01%	-
Jul 3, 2026	12.93	12.93	12.93	12.93	12.93	0.94%	-
Jul 2, 2026	12.81	12.81	12.81	12.81	12.81	0.87%	-
Jul 1, 2026	12.80	12.80	12.80	12.70	12.70	-0.78%	1,000
Jun 30, 2026	12.80	12.80	12.80	12.80	12.80	6.14%	-
Jun 29, 2026	12.06	12.06	12.06	12.06	12.06	-3.98%	-
Jun 26, 2026	12.56	12.56	12.56	12.56	12.56	1.21%	-
Jun 25, 2026	12.41	12.41	12.41	12.41	12.41	1.97%	-
Jun 24, 2026	12.17	12.17	12.17	12.17	12.17	2.79%	-
Jun 23, 2026	11.84	11.84	11.84	11.84	11.84	-1.58%	-
Jun 22, 2026	12.03	12.03	12.03	12.03	12.03	-0.41%	-
Jun 19, 2026	12.08	12.08	12.08	12.08	12.08	-	-
Jun 18, 2026	12.08	12.08	12.08	12.08	12.08	-0.25%	-
Jun 17, 2026	12.11	12.11	12.11	12.11	12.11	-2.81%	-
Jun 16, 2026	12.46	12.46	12.46	12.46	12.46	-0.48%	-
Jun 15, 2026	12.52	12.52	12.52	12.52	12.52	2.79%	-
Jun 12, 2026	12.18	12.18	12.18	12.18	12.18	2.18%	-
Jun 11, 2026	12.31	12.31	12.31	11.92	11.92	3.38%	400
Jun 10, 2026	11.53	11.53	11.53	11.53	11.53	-0.09%	-
Jun 9, 2026	11.54	11.54	11.54	11.54	11.54	-1.54%	-
Jun 8, 2026	11.72	11.72	11.72	11.72	11.72	0.43%	-