BIT:1BEIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.13	13.13	13.13	13.13	13.13	-0.15%	-
Apr 15, 2026	13.15	13.15	13.15	13.15	13.15	0.61%	-
Apr 14, 2026	13.07	13.07	13.07	13.07	13.07	1.40%	-
Apr 13, 2026	12.89	12.89	12.89	12.89	12.89	1.26%	-
Apr 10, 2026	12.37	12.37	12.37	12.73	12.73	2.91%	252
Apr 9, 2026	12.37	12.37	12.37	12.37	12.37	1.14%	-
Apr 8, 2026	12.23	12.23	12.23	12.23	12.23	3.29%	-
Apr 7, 2026	11.84	11.84	11.84	11.84	11.84	0.77%	-
Apr 2, 2026	11.75	11.75	11.75	11.75	11.75	-1.34%	-
Apr 1, 2026	11.91	11.91	11.91	11.91	11.91	0.93%	-
Mar 31, 2026	11.80	11.80	11.80	11.80	11.80	1.11%	-
Mar 30, 2026	11.67	11.67	11.67	11.67	11.67	0.56%	-
Mar 27, 2026	11.61	11.61	11.61	11.61	11.61	-2.52%	-
Mar 26, 2026	11.91	11.91	11.91	11.91	11.91	0.17%	-
Mar 25, 2026	11.89	11.89	11.89	11.89	11.89	1.58%	-
Mar 24, 2026	11.70	11.70	11.70	11.70	11.70	-0.51%	-
Mar 23, 2026	11.76	11.76	11.76	11.76	11.76	-1.55%	-
Mar 20, 2026	11.95	11.95	11.95	11.95	11.95	-1.53%	-
Mar 19, 2026	12.13	12.13	12.13	12.13	12.13	-1.66%	-
Mar 18, 2026	12.34	12.34	12.34	12.34	12.34	0.20%	-
Mar 17, 2026	12.31	12.31	12.31	12.31	12.31	1.48%	-
Mar 16, 2026	12.13	12.13	12.13	12.13	12.13	0.75%	-
Mar 13, 2026	12.04	12.04	12.04	12.04	12.04	-0.82%	-
Mar 12, 2026	12.14	12.14	12.14	12.14	12.14	-	-
Mar 11, 2026	12.14	12.14	12.14	12.14	12.14	-0.12%	-
Mar 10, 2026	12.16	12.16	12.16	12.16	12.16	0.58%	-
Mar 9, 2026	12.09	12.09	12.09	12.09	12.09	-2.26%	-
Mar 6, 2026	12.37	12.37	12.37	12.37	12.37	-1.04%	-
Mar 5, 2026	12.50	12.50	12.50	12.50	12.50	-0.99%	-
Mar 4, 2026	12.62	12.62	12.62	12.62	12.62	0.24%	-
Mar 3, 2026	12.59	12.59	12.59	12.59	12.59	-3.23%	-
Mar 2, 2026	13.01	13.01	13.01	13.01	13.01	-0.88%	-
Feb 27, 2026	13.13	13.13	13.13	13.13	13.13	1.20%	-
Feb 26, 2026	12.97	12.97	12.97	12.97	12.97	1.33%	-
Feb 25, 2026	12.80	12.80	12.80	12.80	12.80	-0.62%	-
Feb 24, 2026	12.88	12.88	12.88	12.88	12.88	0.86%	-
Feb 23, 2026	12.77	12.77	12.77	12.77	12.77	0.16%	-
Feb 20, 2026	12.75	12.75	12.75	12.75	12.75	-	-
Feb 19, 2026	12.75	12.75	12.75	12.75	12.75	0.43%	-
Feb 18, 2026	12.70	12.70	12.70	12.70	12.70	-2.50%	-
Feb 17, 2026	13.02	13.02	13.02	13.02	13.02	2.60%	-
Feb 16, 2026	13.35	13.35	13.35	12.69	12.69	-2.01%	300
Feb 13, 2026	13.01	13.01	13.01	12.95	12.95	1.89%	200
Feb 12, 2026	12.71	12.71	12.71	12.71	12.71	-0.63%	-
Feb 11, 2026	13.50	13.50	13.50	12.79	12.79	-3.33%	300
Feb 10, 2026	12.50	12.50	12.50	13.23	13.23	2.16%	1,000
Feb 9, 2026	12.50	12.50	12.40	12.95	12.95	5.80%	652
Feb 6, 2026	12.24	12.24	12.24	12.24	12.24	-0.97%	-
Feb 5, 2026	12.36	12.36	12.36	12.36	12.36	0.53%	-
Feb 4, 2026	12.30	12.30	12.30	12.30	12.30	1.36%	-