Beijing Dataway Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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