Beijing Airdoc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	11.81	11.81	11.54	11.54	-	-2.29%	1,300
Feb 23, 2026	12.30	12.30	11.50	11.81	11.81	-3.91%	99,700
Feb 20, 2026	12.35	12.58	12.19	12.29	12.29	-0.49%	66,500
Feb 16, 2026	13.00	13.00	12.35	12.35	12.35	-2.45%	27,400
Feb 13, 2026	12.97	12.97	12.41	12.66	12.66	-2.47%	26,200
Feb 12, 2026	13.00	13.00	11.90	12.98	12.98	6.66%	89,400
Feb 11, 2026	12.00	12.19	11.70	12.17	12.17	-0.16%	5,700
Feb 10, 2026	12.00	12.19	11.65	12.19	12.19	0.74%	21,500
Feb 9, 2026	11.98	12.30	11.51	12.10	12.10	1.00%	97,800
Feb 6, 2026	11.61	12.89	11.60	11.98	11.98	2.48%	37,800
Feb 5, 2026	11.98	11.99	11.69	11.69	11.69	-2.50%	53,400
Feb 4, 2026	11.50	11.99	11.10	11.99	11.99	3.72%	56,400
Feb 3, 2026	11.51	11.51	11.50	11.56	11.56	0.52%	4,000
Feb 2, 2026	11.51	11.52	11.50	11.50	11.50	-0.17%	5,000
Jan 30, 2026	11.51	11.52	11.51	11.52	11.52	0.09%	200
Jan 29, 2026	11.61	11.78	11.50	11.51	11.51	-3.76%	13,900
Jan 28, 2026	11.92	11.96	11.61	11.96	11.96	-0.75%	2,600
Jan 27, 2026	11.90	12.05	11.90	12.05	12.05	1.18%	4,600
Jan 26, 2026	11.92	11.92	11.60	11.91	11.91	-0.08%	34,700
Jan 23, 2026	11.85	12.05	11.85	11.92	11.92	0.17%	18,300
Jan 22, 2026	11.93	11.99	11.70	11.90	11.90	-0.34%	95,400
Jan 21, 2026	12.10	12.14	11.82	11.94	11.94	-1.97%	18,700
Jan 20, 2026	12.20	12.20	11.87	12.18	12.18	-0.16%	675,400
Jan 19, 2026	12.72	12.72	12.03	12.20	12.20	-5.13%	145,700
Jan 16, 2026	13.00	13.01	12.80	12.86	12.86	-1.08%	65,800
Jan 15, 2026	13.30	13.30	12.71	13.00	13.00	-2.33%	108,165
Jan 14, 2026	13.10	13.57	13.09	13.31	13.31	1.60%	57,200
Jan 13, 2026	12.50	13.77	12.50	13.10	13.10	4.80%	164,000
Jan 12, 2026	12.50	12.80	12.40	12.50	12.50	-	301,800
Jan 9, 2026	12.00	12.93	11.64	12.50	12.50	4.69%	27,100
Jan 8, 2026	11.10	12.20	11.10	11.94	11.94	-1.89%	12,900
Jan 7, 2026	11.00	12.17	11.00	12.17	12.17	1.00%	64,900
Jan 6, 2026	12.00	12.59	11.90	12.05	12.05	0.42%	80,200
Jan 5, 2026	12.00	12.48	11.55	12.00	12.00	-3.54%	159,500
Jan 2, 2026	12.20	12.97	11.70	12.44	12.44	8.84%	27,100
Dec 31, 2025	11.00	11.43	10.80	11.43	11.43	1.69%	9,500
Dec 30, 2025	11.95	12.00	11.23	11.24	11.24	-5.94%	28,400
Dec 29, 2025	11.53	11.95	11.53	11.95	11.95	-0.42%	85,600
Dec 24, 2025	12.00	12.00	12.00	12.00	12.00	-	-
Dec 23, 2025	11.90	12.00	11.52	12.00	12.00	0.42%	87,900
Dec 22, 2025	11.99	11.99	11.50	11.95	11.95	0.08%	48,700
Dec 19, 2025	11.48	12.00	11.44	11.94	11.94	3.92%	73,600
Dec 18, 2025	11.60	11.70	11.38	11.49	11.49	1.06%	105,200
Dec 17, 2025	11.35	11.60	11.02	11.37	11.37	0.18%	87,600
Dec 16, 2025	11.20	11.35	11.03	11.35	11.35	0.98%	15,700
Dec 15, 2025	11.22	11.45	11.00	11.24	11.24	0.54%	73,714
Dec 12, 2025	11.50	12.98	11.00	11.18	11.18	-1.06%	521,619
Dec 11, 2025	11.37	11.38	10.98	11.30	11.30	-0.62%	74,900
Dec 10, 2025	11.44	11.48	11.19	11.37	11.37	-0.79%	61,500
Dec 9, 2025	11.06	11.60	10.88	11.46	11.46	5.33%	100,500