BIT:XZHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.43	34.43	34.43	34.48	34.48	0.32%	130
May 21, 2026	34.37	34.37	34.37	34.37	34.37	0.03%	-
May 20, 2026	34.36	34.36	34.28	34.36	34.36	0.20%	76
May 19, 2026	34.29	34.29	34.29	34.29	34.29	-0.16%	-
May 18, 2026	34.34	34.34	34.34	34.34	34.34	0.06%	-
May 15, 2026	34.37	34.48	34.37	34.32	34.32	-0.58%	46
May 14, 2026	34.45	34.45	34.45	34.52	34.52	0.44%	3
May 13, 2026	34.37	34.37	34.37	34.37	34.37	-0.10%	-
May 12, 2026	34.45	34.45	34.38	34.41	34.41	-0.41%	6,514
May 11, 2026	34.41	34.55	34.41	34.55	34.55	0.22%	721
May 8, 2026	34.44	34.44	34.44	34.47	34.47	0.03%	3
May 7, 2026	34.39	34.45	34.39	34.46	34.46	-0.06%	314
May 6, 2026	34.40	34.54	34.39	34.48	34.48	0.48%	103
May 5, 2026	34.35	34.36	34.35	34.32	34.32	0.04%	302
May 4, 2026	34.37	34.37	34.30	34.30	34.30	0.06%	66
Apr 30, 2026	34.28	34.28	34.28	34.28	34.28	0.22%	-
Apr 29, 2026	34.21	34.21	34.21	34.21	34.21	-0.18%	-
Apr 28, 2026	34.35	34.35	34.30	34.27	34.27	-0.23%	2,701
Apr 27, 2026	34.35	34.35	34.35	34.35	34.35	-0.01%	145
Apr 24, 2026	34.39	34.39	34.31	34.35	34.35	-0.10%	943
Apr 23, 2026	34.39	34.39	34.39	34.39	34.39	-0.01%	-
Apr 22, 2026	34.39	34.39	34.39	34.39	34.39	-0.12%	-
Apr 21, 2026	34.42	34.43	34.39	34.43	34.43	-0.16%	62
Apr 20, 2026	34.70	34.70	34.53	34.49	34.49	-0.27%	25
Apr 17, 2026	34.43	34.43	34.42	34.58	34.58	0.57%	85
Apr 16, 2026	34.45	34.45	34.45	34.39	34.39	0.06%	55
Apr 15, 2026	34.44	34.44	34.44	34.37	34.37	0.03%	6
Apr 14, 2026	34.30	34.30	34.28	34.36	34.36	0.34%	908
Apr 13, 2026	34.24	34.24	34.24	34.24	34.24	-0.29%	-
Apr 10, 2026	34.25	34.25	34.25	34.34	34.34	0.23%	30
Apr 9, 2026	34.26	34.26	34.26	34.26	34.26	-0.16%	-
Apr 8, 2026	34.60	34.60	34.22	34.32	34.32	1.30%	93
Apr 7, 2026	34.03	34.03	33.97	33.88	33.88	-0.47%	180
Apr 2, 2026	33.81	34.04	33.81	34.04	34.04	0.03%	566
Apr 1, 2026	34.14	34.14	34.12	34.03	34.03	0.98%	98
Mar 31, 2026	33.75	33.75	33.75	33.70	33.70	0.24%	5
Mar 30, 2026	33.63	33.65	33.63	33.62	33.62	-0.03%	140
Mar 27, 2026	33.63	33.63	33.63	33.63	33.63	-0.40%	-
Mar 26, 2026	33.76	33.76	33.76	33.76	33.76	-0.97%	-
Mar 25, 2026	34.09	34.09	34.09	34.09	34.09	0.83%	-
Mar 24, 2026	33.81	33.81	33.81	33.81	33.81	-0.15%	-
Mar 23, 2026	33.54	33.92	33.54	33.86	33.86	0.25%	613
Mar 20, 2026	33.78	33.78	33.78	33.78	33.78	-0.53%	-
Mar 19, 2026	33.96	33.96	33.96	33.96	33.96	-0.37%	-
Mar 18, 2026	34.08	34.08	34.08	34.08	34.08	-0.10%	-
Mar 17, 2026	34.12	34.12	34.12	34.12	34.12	0.32%	-
Mar 16, 2026	34.08	34.08	34.08	34.01	34.01	0.10%	6
Mar 13, 2026	34.00	34.00	34.00	33.97	33.97	-0.37%	4
Mar 12, 2026	34.20	34.20	34.20	34.10	34.10	-0.28%	40
Mar 11, 2026	34.29	34.29	34.29	34.19	34.19	-0.44%	1