Beijing Dataway Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	52.18	53.00	50.53	52.49	52.49	-0.34%	987,382
Mar 27, 2026	52.27	52.74	51.30	52.67	52.67	1.42%	874,865
Mar 26, 2026	53.00	53.53	51.25	51.93	51.93	-2.04%	974,297
Mar 25, 2026	53.92	54.28	52.61	53.01	53.01	-0.90%	1,460,865
Mar 24, 2026	49.86	53.68	49.42	53.49	53.49	10.40%	2,117,893
Mar 23, 2026	48.22	52.00	48.09	48.45	48.45	-7.89%	2,268,963
Mar 20, 2026	55.35	56.67	52.53	52.60	52.60	-4.85%	1,831,400
Mar 19, 2026	56.04	58.93	54.10	55.28	55.28	-2.06%	2,418,053
Mar 18, 2026	54.97	56.55	53.81	56.44	56.44	3.18%	1,193,600
Mar 17, 2026	56.81	57.05	54.60	54.70	54.70	-3.00%	1,083,600
Mar 16, 2026	57.43	57.81	55.72	56.39	56.39	-1.81%	1,431,500
Mar 13, 2026	58.15	59.23	56.86	57.43	57.43	-1.71%	1,565,334
Mar 12, 2026	61.05	61.19	58.15	58.43	58.43	-4.85%	1,974,601
Mar 11, 2026	61.25	62.47	61.00	61.41	61.41	-0.58%	1,239,800
Mar 10, 2026	59.19	62.55	59.18	61.77	61.77	5.45%	2,122,500
Mar 9, 2026	57.38	60.32	56.84	58.58	58.58	1.16%	2,598,600
Mar 6, 2026	54.20	58.98	54.20	57.91	57.91	6.51%	2,062,100
Mar 5, 2026	53.00	54.88	52.40	54.37	54.37	4.26%	1,188,800
Mar 4, 2026	53.56	53.56	52.01	52.15	52.15	-2.63%	1,209,699
Mar 3, 2026	57.30	58.02	53.00	53.56	53.56	-6.80%	1,610,100
Mar 2, 2026	58.40	59.67	56.80	57.47	57.47	-2.39%	1,630,000
Feb 27, 2026	58.31	59.50	57.74	58.88	58.88	1.38%	816,400
Feb 26, 2026	58.52	58.57	57.55	58.08	58.08	0.14%	633,200
Feb 25, 2026	58.36	58.38	57.71	58.00	58.00	-	627,891
Feb 24, 2026	59.94	60.54	57.50	58.00	58.00	-2.34%	1,338,500
Feb 13, 2026	59.09	60.00	58.45	59.39	59.39	0.51%	810,100
Feb 12, 2026	58.60	59.68	58.23	59.09	59.09	0.84%	741,500
Feb 11, 2026	58.50	59.00	58.13	58.60	58.60	0.10%	780,000
Feb 10, 2026	59.39	59.39	58.27	58.54	58.54	-0.78%	898,785
Feb 9, 2026	59.30	59.60	58.42	59.00	59.00	0.68%	936,809
Feb 6, 2026	57.80	59.66	57.17	58.60	58.60	0.81%	1,225,800
Feb 5, 2026	58.86	60.45	57.83	58.13	58.13	-1.24%	1,178,891
Feb 4, 2026	59.71	59.99	58.06	58.86	58.86	-1.41%	1,092,400
Feb 3, 2026	57.99	60.00	57.68	59.70	59.70	3.81%	1,214,300
Feb 2, 2026	60.18	60.18	57.41	57.51	57.51	-1.71%	1,806,400
Jan 30, 2026	59.48	59.89	57.36	58.51	58.51	-0.80%	1,963,237
Jan 29, 2026	60.65	61.97	58.90	58.98	58.98	-2.93%	1,825,293
Jan 28, 2026	61.98	62.02	60.00	60.76	60.76	-1.56%	1,163,200
Jan 27, 2026	62.00	62.30	60.00	61.72	61.72	-0.05%	1,626,457
Jan 26, 2026	64.35	65.78	61.00	61.75	61.75	-4.31%	2,654,380
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