Beijing Airdoc Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.47	12.00	10.00	10.70	10.70	2.20%	43,496
May 26, 2026	10.17	10.60	10.15	10.47	10.47	-2.33%	37,500
May 22, 2026	10.45	10.80	10.25	10.72	10.72	2.78%	55,100
May 21, 2026	10.75	10.89	10.43	10.43	10.43	-2.98%	65,100
May 20, 2026	10.90	11.41	10.75	10.75	10.75	-1.38%	2,400
May 19, 2026	11.50	11.50	10.90	10.90	10.90	-9.17%	30,700
May 18, 2026	11.88	12.10	10.79	12.00	12.00	9.09%	180,300
May 15, 2026	11.27	11.95	10.86	11.00	11.00	0.92%	45,400
May 14, 2026	11.07	11.07	10.80	10.90	10.90	-6.44%	54,900
May 13, 2026	11.84	11.86	11.00	11.65	11.65	-1.77%	40,500
May 12, 2026	11.40	11.98	10.95	11.86	11.86	4.04%	74,400
May 11, 2026	11.50	11.60	11.00	11.40	11.40	-4.12%	47,600
May 8, 2026	11.62	11.80	11.16	11.89	11.89	2.24%	104,900
May 7, 2026	11.31	11.65	11.30	11.63	11.63	2.92%	8,200
May 6, 2026	11.41	11.41	11.30	11.30	11.30	-0.96%	44,700
May 5, 2026	11.50	11.50	11.41	11.41	11.41	-3.96%	400
May 4, 2026	11.88	11.88	11.88	11.88	11.88	-	-
Apr 30, 2026	11.61	12.00	11.50	11.88	11.88	-0.17%	47,100
Apr 29, 2026	12.04	12.04	11.60	11.90	11.90	-1.16%	43,700
Apr 28, 2026	11.97	12.10	11.95	12.04	12.04	0.58%	2,900
Apr 27, 2026	11.97	11.97	11.95	11.97	11.97	-	5,100
Apr 24, 2026	12.10	12.19	11.92	11.97	11.97	-1.07%	101,000
Apr 23, 2026	11.97	12.10	11.95	12.10	12.10	1.09%	12,500
Apr 22, 2026	12.07	12.19	11.95	11.97	11.97	-1.07%	96,600
Apr 21, 2026	11.96	12.15	11.95	12.10	12.10	0.83%	128,700
Apr 20, 2026	12.20	12.30	12.00	12.00	12.00	-	48,000
Apr 17, 2026	12.00	12.29	11.92	12.00	12.00	0.42%	64,344
Apr 16, 2026	12.10	12.30	11.41	11.95	11.95	1.27%	46,800
Apr 15, 2026	11.36	12.09	11.20	11.80	11.80	3.96%	87,303
Apr 14, 2026	11.40	11.99	10.67	11.35	11.35	-0.35%	54,500
Apr 13, 2026	11.30	11.40	11.20	11.39	11.39	1.70%	43,800
Apr 10, 2026	11.00	11.20	11.00	11.20	11.20	1.82%	11,900
Apr 9, 2026	11.10	11.10	10.59	11.00	11.00	-0.81%	45,600
Apr 8, 2026	11.10	11.10	10.37	11.09	11.09	1.65%	46,500
Apr 2, 2026	11.10	11.10	10.85	10.91	10.91	0.74%	42,500
Apr 1, 2026	12.56	12.56	10.60	10.83	10.83	6.49%	304,600
Mar 31, 2026	10.49	10.50	10.17	10.17	10.17	-3.05%	7,900
Mar 30, 2026	11.16	11.33	10.02	10.49	10.49	-7.33%	39,600
Mar 27, 2026	11.32	11.32	11.32	11.32	11.32	0.18%	-
Mar 26, 2026	11.10	11.39	11.08	11.30	11.30	0.71%	13,800
Mar 25, 2026	11.40	11.45	11.20	11.22	11.22	-1.58%	16,900
Mar 24, 2026	11.24	11.60	11.24	11.40	11.40	1.42%	10,100
Mar 23, 2026	11.53	11.69	11.21	11.24	11.24	0.36%	82,400
Mar 20, 2026	11.70	11.70	11.20	11.20	11.20	-2.27%	16,200
Mar 19, 2026	11.80	11.80	11.45	11.46	11.46	-0.26%	2,534,500
Mar 18, 2026	11.75	11.91	11.49	11.49	11.49	-	12,900
Mar 17, 2026	11.45	11.74	11.32	11.49	11.49	-0.43%	22,500
Mar 16, 2026	11.99	11.99	11.51	11.54	11.54	-2.12%	9,200
Mar 13, 2026	11.33	11.99	11.33	11.79	11.79	1.20%	5,500
Mar 12, 2026	12.09	12.09	11.31	11.65	11.65	-3.64%	15,000