5 DAY PERFORMANCE
+9.79%
1 MONTH PERFORMANCE
+32.49%
3 MONTH PERFORMANCE
-56.69%
6 MONTH PERFORMANCE
-61.52%
YEAR-TO-DATE PERFORMANCE
-62.21%
BingEx Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $3.20 | $3.04 (-5%) | $3.32 | $3.00 | 78.31 K | $72.08 M |
| 06/26/2025 | $3.09 | $3.09 (0%) | $3.43 | $3.00 | 82.92 K | $73.26 M |
| 06/25/2025 | $2.95 | $2.98 (1.02%) | $3.10 | $2.95 | 62.50 K | $70.66 M |
| 06/24/2025 | $2.86 | $2.90 (1.4%) | $3.09 | $2.82 | 23.50 K | $68.76 M |
| 06/23/2025 | $2.89 | $2.86 (-1.04%) | $3.09 | $2.70 | 29.93 K | $67.81 M |
| 06/20/2025 | $2.85 | $2.85 (0%) | $3.15 | $2.80 | 87.59 K | $67.57 M |
| 06/18/2025 | $3.00 | $2.91 (-3%) | $3.23 | $2.85 | 60.30 K | $69.00 M |
| 06/17/2025 | $3.61 | $2.96 (-18.01%) | $3.61 | $2.93 | 118.14 K | $70.18 M |
| 06/16/2025 | $3.98 | $3.68 (-7.54%) | $4.07 | $3.68 | 110.44 K | $87.25 M |
| 06/13/2025 | $3.82 | $3.87 (1.31%) | $4.09 | $3.40 | 331.10 K | $91.76 M |
| 06/12/2025 | $3.20 | $3.42 (6.87%) | $4.00 | $3.16 | 228.20 K | $81.09 M |
| 06/11/2025 | $3.54 | $3.31 (-6.5%) | $3.57 | $3.23 | 95.00 K | $78.48 M |
| 06/10/2025 | $3.12 | $3.32 (6.41%) | $3.59 | $3.02 | 132.90 K | $78.72 M |
| 06/09/2025 | $3.01 | $3.12 (3.65%) | $3.26 | $3.01 | 79.90 K | $73.98 M |
| 06/06/2025 | $2.89 | $2.98 (3.11%) | $3.05 | $2.89 | 41.23 K | $70.66 M |
| 06/05/2025 | $2.93 | $2.93 (0%) | $3.09 | $2.51 | 27.81 K | $69.47 M |
| 06/04/2025 | $2.53 | $2.89 (14.23%) | $3.03 | $2.53 | 124.64 K | $68.52 M |
| 06/03/2025 | $2.48 | $2.78 (12.1%) | $3.42 | $2.44 | 191.32 K | $65.91 M |
| 06/02/2025 | $2.31 | $2.48 (7.36%) | $2.58 | $2.31 | 96.84 K | $58.80 M |
| 05/30/2025 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.31 | 14.49 K | $57.38 M |
| 05/29/2025 | $2.34 | $2.42 (3.42%) | $2.47 | $2.33 | 19.84 K | $57.38 M |
| 05/28/2025 | $2.33 | $2.37 (1.72%) | $2.44 | $2.32 | 13.20 K | $56.19 M |
| 05/27/2025 | $2.40 | $2.46 (2.5%) | $2.63 | $2.28 | 168.30 K | $58.33 M |
| 05/23/2025 | $2.37 | $2.34 (-1.27%) | $2.38 | $2.34 | 42.19 K | $55.48 M |
| 05/22/2025 | $2.47 | $2.35 (-4.86%) | $2.47 | $2.26 | 52.84 K | $55.72 M |
| 05/21/2025 | $2.35 | $2.38 (1.28%) | $2.49 | $2.35 | 65.40 K | $56.43 M |
| 05/20/2025 | $2.28 | $2.32 (1.75%) | $2.52 | $2.28 | 89.70 K | $55.01 M |
| 05/19/2025 | $2.32 | $2.26 (-2.59%) | $2.35 | $2.26 | 9.20 K | $53.58 M |
| 05/16/2025 | $2.38 | $2.26 (-5.04%) | $2.48 | $2.26 | 42.57 K | $53.58 M |
| 05/15/2025 | $2.32 | $2.37 (2.16%) | $2.50 | $2.30 | 101.65 K | $56.19 M |
| 05/14/2025 | $2.26 | $2.51 (11.06%) | $2.64 | $2.26 | 116.53 K | $59.51 M |
| 05/13/2025 | $2.34 | $2.28 (-2.56%) | $2.36 | $2.25 | 8.37 K | $54.06 M |
| 05/12/2025 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.28 | 19.92 K | $56.43 M |
| 05/09/2025 | $2.30 | $2.28 (-0.87%) | $2.32 | $2.26 | 7.72 K | $54.06 M |
| 05/08/2025 | $2.32 | $2.25 (-3.02%) | $2.33 | $2.25 | 39.04 K | $53.35 M |
| 05/07/2025 | $2.29 | $2.40 (4.8%) | $2.43 | $2.29 | 49.00 K | $56.90 M |
| 05/06/2025 | $2.25 | $2.27 (0.89%) | $2.27 | $2.24 | 716 | $53.82 M |
| 05/05/2025 | $2.37 | $2.27 (-4.22%) | $2.37 | $2.15 | 9.53 K | $53.82 M |
| 05/02/2025 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.15 | 14.00 K | $54.30 M |
| 05/01/2025 | $2.34 | $2.23 (-4.7%) | $2.39 | $2.23 | 20.53 K | $52.87 M |
| 04/30/2025 | $2.38 | $2.33 (-2.1%) | $2.39 | $2.30 | 9.29 K | $55.24 M |
| 04/29/2025 | $2.23 | $2.23 (0%) | $2.30 | $2.23 | 11.20 K | $52.87 M |
| 04/28/2025 | $2.29 | $2.32 (1.31%) | $2.33 | $2.19 | 10.80 K | $55.01 M |
| 04/25/2025 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.25 | 28.00 K | $54.21 M |
| 04/24/2025 | $2.31 | $2.35 (1.73%) | $2.40 | $2.31 | 18.75 K | $55.63 M |
| 04/23/2025 | $2.28 | $2.28 (0%) | $2.35 | $2.28 | 18.90 K | $53.98 M |
| 04/22/2025 | $2.25 | $2.25 (0%) | $2.35 | $2.10 | 25.70 K | $53.26 M |
| 04/21/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.20 | 26.43 K | $53.03 M |
| 04/17/2025 | $2.23 | $2.16 (-3.14%) | $2.28 | $2.16 | 2.74 K | $51.13 M |
| 04/16/2025 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.11 | 8.10 K | $52.32 M |
| 04/15/2025 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.20 | 13.96 K | $53.03 M |
| 04/14/2025 | $2.24 | $2.30 (2.68%) | $2.39 | $2.21 | 9.22 K | $54.45 M |
| 04/11/2025 | $2.22 | $2.42 (9.01%) | $2.42 | $2.22 | 17.60 K | $57.29 M |
| 04/10/2025 | $2.35 | $2.34 (-0.43%) | $2.45 | $2.25 | 33.20 K | $55.40 M |
| 04/09/2025 | $2.19 | $2.23 (1.83%) | $2.41 | $2.19 | 36.83 K | $52.79 M |
| 04/08/2025 | $2.53 | $2.33 (-7.91%) | $2.58 | $2.30 | 29.24 K | $55.16 M |
| 04/07/2025 | $2.69 | $2.50 (-7.06%) | $2.69 | $2.42 | 65.56 K | $59.18 M |
| 04/04/2025 | $2.26 | $2.69 (19.03%) | $2.75 | $2.20 | 142.80 K | $63.68 M |
| 04/03/2025 | $2.38 | $2.50 (5.04%) | $2.50 | $2.25 | 196.90 K | $59.18 M |
| 04/02/2025 | $2.10 | $2.25 (7.14%) | $3.50 | $2.01 | 723.00 K | $53.26 M |
| 04/01/2025 | $6.30 | $5.22 (-17.14%) | $6.60 | $5.11 | 63.58 K | $123.57 M |
| 03/31/2025 | $7.19 | $6.70 (-6.82%) | $7.19 | $6.38 | 20.21 K | $158.61 M |
| 03/28/2025 | $7.34 | $7.25 (-1.23%) | $7.40 | $7.20 | 6.48 K | $171.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
