Beijing Dataway Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	64.25	66.15	63.75	64.53	64.53	-0.09%	2,375,300
Jan 22, 2026	62.80	64.77	62.61	64.59	64.59	2.85%	2,089,200
Jan 21, 2026	60.00	63.98	60.00	62.80	62.80	3.72%	2,992,100
Jan 20, 2026	60.52	61.91	58.34	60.55	60.55	0.61%	2,095,890
Jan 19, 2026	59.60	61.40	59.40	60.18	60.18	0.79%	1,649,202
Jan 16, 2026	60.71	61.70	58.99	59.71	59.71	-1.52%	2,312,100
Jan 15, 2026	62.98	63.76	59.59	60.63	60.63	-5.53%	3,973,300
Jan 14, 2026	63.16	65.65	61.10	64.18	64.18	1.50%	4,100,661
Jan 13, 2026	63.50	65.00	61.50	63.23	63.23	-1.28%	3,940,487
Jan 12, 2026	61.78	65.00	61.07	64.05	64.05	7.20%	4,971,688
Jan 9, 2026	55.52	63.09	54.81	59.75	59.75	8.70%	4,510,511
Jan 8, 2026	55.32	57.20	54.85	54.97	54.97	-1.33%	2,355,177
Jan 7, 2026	52.26	56.88	51.55	55.71	55.71	6.24%	3,366,993
Jan 6, 2026	51.26	53.12	50.91	52.44	52.44	2.94%	1,751,200
Jan 5, 2026	50.07	51.65	49.08	50.94	50.94	1.68%	1,599,861
Dec 31, 2025	49.91	50.34	49.53	50.10	50.10	0.36%	1,118,400
Dec 30, 2025	49.95	50.59	49.18	49.92	49.92	-0.32%	1,508,700
Dec 29, 2025	48.46	50.18	47.76	50.08	50.08	3.05%	2,094,000
Dec 26, 2025	48.53	48.90	47.90	48.60	48.60	-0.61%	957,700
Dec 25, 2025	49.09	49.34	48.56	48.90	48.90	-0.39%	1,491,500
Dec 24, 2025	47.75	49.50	47.42	49.09	49.09	2.46%	1,868,900
Dec 23, 2025	47.36	48.55	47.34	47.91	47.91	1.46%	2,208,700
Dec 22, 2025	47.21	47.78	47.00	47.22	47.22	-	1,237,400
Dec 19, 2025	46.84	47.80	46.62	47.22	47.22	0.45%	1,592,400
Dec 18, 2025	47.00	48.07	46.60	47.01	47.01	-0.30%	1,805,857
Dec 17, 2025	45.57	47.29	44.73	47.15	47.15	3.40%	2,195,738
Dec 16, 2025	46.45	47.29	45.60	45.60	45.60	-1.83%	1,567,100
Dec 15, 2025	46.22	47.59	45.60	46.45	46.45	0.50%	1,734,100
Dec 12, 2025	45.48	47.20	45.17	46.22	46.22	0.61%	1,519,400
Dec 11, 2025	45.90	46.93	45.42	45.94	45.94	0.17%	1,299,400
Dec 10, 2025	45.81	46.00	45.19	45.86	45.86	0.02%	872,400
Dec 9, 2025	45.90	46.30	45.67	45.85	45.85	-0.33%	976,633
Dec 8, 2025	45.97	46.33	45.02	46.00	46.00	1.21%	1,649,033
Dec 5, 2025	42.31	45.66	41.86	45.45	45.45	7.04%	2,455,000
Dec 4, 2025	43.01	43.28	41.73	42.46	42.46	-1.89%	1,078,500
Dec 3, 2025	44.99	45.16	43.10	43.28	43.28	-3.07%	1,430,200
Dec 2, 2025	46.15	46.44	44.44	44.65	44.65	-1.85%	1,319,000
Dec 1, 2025	43.96	46.80	43.74	45.49	45.49	4.10%	2,567,000
Nov 28, 2025	44.16	44.56	43.04	43.70	43.70	-1.42%	1,246,700
Nov 27, 2025	43.81	44.98	43.02	44.33	44.33	1.93%	2,110,700
Nov 26, 2025	43.16	46.47	43.16	43.49	43.49	0.32%	2,629,000
Nov 25, 2025	42.00	44.23	42.00	43.35	43.35	3.24%	1,648,600
Nov 24, 2025	41.00	42.45	40.29	41.99	41.99	3.30%	1,673,200
Nov 21, 2025	41.85	42.86	40.46	40.65	40.65	-3.49%	1,687,042
Nov 20, 2025	42.50	43.30	41.69	42.12	42.12	-0.89%	1,377,929
Nov 19, 2025	44.58	45.15	42.47	42.50	42.50	-4.39%	1,700,200
Nov 18, 2025	44.44	45.49	44.04	44.45	44.45	0.82%	1,135,635
Nov 17, 2025	43.65	45.29	43.28	44.09	44.09	0.75%	1,129,400
Nov 14, 2025	44.42	44.53	43.70	43.76	43.76	-1.26%	935,500
Nov 13, 2025	43.82	44.60	43.82	44.32	44.32	0.11%	775,500