BIT:CHIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.60	13.63	13.60	13.65	13.65	-0.34%	47
Apr 27, 2026	13.70	13.74	13.63	13.70	13.70	-0.45%	8,021
Apr 24, 2026	13.79	13.79	13.70	13.76	13.76	-0.12%	4,708
Apr 23, 2026	13.78	13.79	13.75	13.78	13.78	-0.56%	9,277
Apr 22, 2026	13.82	13.86	13.78	13.86	13.86	0.68%	2,108
Apr 21, 2026	13.83	13.86	13.74	13.76	13.76	-0.35%	4,658
Apr 20, 2026	13.85	13.85	13.77	13.81	13.81	0.04%	1,902
Apr 17, 2026	13.67	13.83	13.67	13.80	13.80	0.60%	1,803
Apr 16, 2026	13.71	13.71	13.67	13.72	13.72	1.09%	1,352
Apr 15, 2026	13.48	13.56	13.48	13.57	13.57	-0.31%	63
Apr 14, 2026	13.50	13.51	13.50	13.62	13.62	1.46%	1,647
Apr 13, 2026	13.43	13.43	13.37	13.42	13.42	0.06%	2,838
Apr 10, 2026	13.47	13.47	13.45	13.41	13.41	0.98%	1,135
Apr 9, 2026	13.25	13.25	13.25	13.28	13.28	-0.67%	155
Apr 8, 2026	13.32	13.42	13.32	13.37	13.37	3.39%	616
Apr 7, 2026	13.06	13.07	12.94	12.93	12.93	-1.37%	3,863
Apr 2, 2026	13.11	13.11	13.04	13.11	13.11	-0.43%	401
Apr 1, 2026	13.19	13.19	13.19	13.17	13.17	0.63%	1,374
Mar 31, 2026	13.07	13.07	13.03	13.09	13.09	-0.53%	821
Mar 30, 2026	13.06	13.15	13.06	13.16	13.16	1.15%	6,714
Mar 27, 2026	13.15	13.15	12.98	13.01	13.01	0.11%	18,064
Mar 26, 2026	12.96	12.96	12.96	12.99	12.99	-1.92%	227
Mar 25, 2026	13.19	13.21	13.15	13.25	13.25	2.38%	740
Mar 24, 2026	12.90	12.90	12.90	12.94	12.94	1.25%	821
Mar 23, 2026	12.89	12.97	12.65	12.78	12.78	-2.08%	1,607
Mar 20, 2026	13.13	13.13	13.06	13.05	13.05	-1.58%	311
Mar 19, 2026	13.40	13.40	13.26	13.26	13.26	-1.82%	4,262
Mar 18, 2026	13.65	13.71	13.47	13.51	13.51	-0.97%	2,144
Mar 17, 2026	13.69	13.69	13.61	13.64	13.64	-0.84%	674
Mar 16, 2026	13.70	13.80	13.70	13.76	13.76	0.25%	1,094
Mar 13, 2026	13.64	13.78	13.64	13.72	13.72	0.81%	4,827
Mar 12, 2026	13.64	13.64	13.64	13.61	13.61	-0.23%	7,271
Mar 11, 2026	13.67	13.69	13.67	13.64	13.64	0.16%	519
Mar 10, 2026	13.54	13.74	13.54	13.62	13.62	1.69%	3,098
Mar 9, 2026	13.34	13.41	13.27	13.40	13.40	0.69%	7,430
Mar 6, 2026	13.42	13.42	13.30	13.30	13.30	0.44%	2,841
Mar 5, 2026	13.36	13.46	13.22	13.25	13.25	-0.69%	13,485
Mar 4, 2026	13.22	13.32	13.22	13.34	13.34	1.18%	2,889
Mar 3, 2026	13.48	13.48	13.12	13.18	13.18	-2.79%	3,007
Mar 2, 2026	13.54	13.60	13.48	13.56	13.56	0.10%	5,671
Feb 27, 2026	13.65	13.65	13.57	13.55	13.55	-0.16%	1,107
Feb 26, 2026	13.66	13.67	13.58	13.57	13.57	-1.58%	2,728
Feb 25, 2026	13.76	13.82	13.76	13.79	13.79	0.86%	631
Feb 24, 2026	13.61	13.66	13.61	13.67	13.67	0.21%	1,584
Feb 23, 2026	13.74	13.74	13.66	13.64	13.64	0.38%	2,173
Feb 20, 2026	13.37	13.67	13.37	13.59	13.59	0.07%	548
Feb 19, 2026	13.66	13.66	13.66	13.58	13.58	-0.16%	263
Feb 18, 2026	13.58	13.67	13.52	13.60	13.60	1.01%	2,199
Feb 17, 2026	13.55	13.56	13.42	13.46	13.46	-0.12%	2,860
Feb 16, 2026	13.61	13.61	13.48	13.48	13.48	1.34%	8,316