BIT:1BEIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.73	11.73	11.73	11.73	11.73	0.51%	-
Jun 1, 2026	11.67	11.67	11.67	11.67	11.67	-1.52%	-
May 29, 2026	11.85	11.85	11.85	11.85	11.85	1.46%	-
May 28, 2026	11.68	11.68	11.68	11.68	11.68	-2.42%	-
May 27, 2026	11.97	11.97	11.97	11.97	11.97	-	-
May 26, 2026	11.97	11.97	11.97	11.97	11.97	-1.56%	-
May 25, 2026	12.16	12.16	12.16	12.16	12.16	0.25%	-
May 22, 2026	12.13	12.13	12.13	12.13	12.13	-0.33%	-
May 21, 2026	12.17	12.17	12.17	12.17	12.17	0.41%	-
May 20, 2026	12.12	12.12	12.12	12.12	12.12	4.66%	-
May 19, 2026	11.58	11.58	11.58	11.58	11.58	1.05%	-
May 18, 2026	11.46	11.46	11.46	11.46	11.46	0.17%	-
May 15, 2026	11.44	11.44	11.44	11.44	11.44	0.97%	-
May 14, 2026	11.33	11.33	11.33	11.33	11.33	-	-
May 13, 2026	11.33	11.33	11.33	11.33	11.33	0.09%	-
May 12, 2026	11.32	11.32	11.32	11.32	11.32	-2.25%	-
May 11, 2026	11.58	11.58	11.58	11.58	11.58	-0.17%	-
May 8, 2026	11.60	11.60	11.60	11.60	11.60	-2.44%	-
May 7, 2026	11.89	11.89	11.89	11.89	11.89	-0.75%	-
May 6, 2026	11.98	11.98	11.98	11.98	11.98	1.27%	-
May 5, 2026	11.83	11.83	11.83	11.83	11.83	0.34%	-
May 4, 2026	11.79	11.79	11.79	11.79	11.79	-0.25%	-
Apr 30, 2026	11.82	11.82	11.82	11.82	11.82	1.63%	-
Apr 29, 2026	11.63	11.63	11.63	11.63	11.63	-2.68%	-
Apr 28, 2026	11.95	11.95	11.95	11.95	11.95	-2.05%	-
Apr 27, 2026	12.20	12.20	12.20	12.20	12.20	-4.91%	-
Apr 24, 2026	12.83	12.83	12.83	12.83	12.83	-0.70%	-
Apr 23, 2026	12.99	12.99	12.99	12.99	12.92	-3.71%	-
Apr 22, 2026	13.49	13.49	13.49	13.49	13.42	-0.30%	-
Apr 21, 2026	13.53	13.53	13.53	13.53	13.46	-0.15%	-
Apr 20, 2026	13.55	13.55	13.55	13.55	13.48	0.89%	-
Apr 17, 2026	13.43	13.43	13.43	13.43	13.36	2.28%	-
Apr 16, 2026	13.13	13.13	13.13	13.13	13.06	-0.15%	-
Apr 15, 2026	13.15	13.15	13.15	13.15	13.08	0.61%	-
Apr 14, 2026	13.07	13.07	13.07	13.07	13.00	1.40%	-
Apr 13, 2026	12.89	12.89	12.89	12.89	12.82	1.26%	-
Apr 10, 2026	12.37	12.37	12.37	12.73	12.66	2.91%	252
Apr 9, 2026	12.37	12.37	12.37	12.37	12.30	1.14%	-
Apr 8, 2026	12.23	12.23	12.23	12.23	12.16	3.29%	-
Apr 7, 2026	11.84	11.84	11.84	11.84	11.78	0.77%	-
Apr 2, 2026	11.75	11.75	11.75	11.75	11.69	-1.34%	-
Apr 1, 2026	11.91	11.91	11.91	11.91	11.85	0.93%	-
Mar 31, 2026	11.80	11.80	11.80	11.80	11.74	1.11%	-
Mar 30, 2026	11.67	11.67	11.67	11.67	11.61	0.56%	-
Mar 27, 2026	11.61	11.61	11.61	11.61	11.54	-2.52%	-
Mar 26, 2026	11.91	11.91	11.91	11.91	11.84	0.17%	-
Mar 25, 2026	11.89	11.89	11.89	11.89	11.82	1.58%	-
Mar 24, 2026	11.70	11.70	11.70	11.70	11.64	-0.51%	-
Mar 23, 2026	11.76	11.76	11.76	11.76	11.70	-1.55%	-
Mar 20, 2026	11.95	11.95	11.95	11.95	11.88	-1.53%	-