Beijing Dataway Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.69	55.97	52.68	55.38	55.38	6.19%	2,346,200
Sep 17, 2026	51.90	53.20	51.04	52.15	52.15	0.64%	1,389,600
Sep 16, 2026	50.89	52.20	48.33	51.82	51.82	1.75%	2,151,900
Sep 15, 2026	53.01	54.17	50.76	50.93	50.93	-3.91%	1,900,600
Sep 14, 2026	55.13	55.90	52.45	53.00	53.00	-3.79%	1,456,200
Sep 11, 2026	56.56	57.70	52.60	55.09	55.09	-4.06%	1,728,800
Sep 10, 2026	57.48	59.28	56.81	57.42	57.42	-0.76%	1,294,748
Sep 9, 2026	58.08	58.93	56.51	57.86	57.86	-0.36%	1,785,052
Sep 8, 2026	57.38	59.28	56.05	58.07	58.07	2.24%	1,943,112
Sep 7, 2026	54.40	56.82	54.01	56.80	56.80	4.45%	1,697,890
Sep 4, 2026	55.26	57.56	54.00	54.38	54.38	-1.32%	2,120,607
Sep 3, 2026	55.28	56.08	54.55	55.11	55.11	0.31%	1,379,200
Sep 2, 2026	54.00	55.27	53.30	54.94	54.94	0.16%	1,369,000
Sep 1, 2026	55.10	56.09	53.40	54.85	54.85	-0.80%	1,758,897
Aug 31, 2026	52.76	56.00	52.35	55.29	55.29	2.52%	1,825,200
Aug 28, 2026	55.44	56.18	53.80	53.93	53.93	-2.72%	2,395,204
Aug 27, 2026	49.75	55.50	49.75	55.44	55.44	10.92%	2,531,084
Aug 26, 2026	51.25	51.44	49.61	49.98	49.98	-2.13%	1,044,800
Aug 25, 2026	50.75	51.57	49.13	51.07	51.07	0.63%	705,600
Aug 24, 2026	52.20	52.20	49.61	50.75	50.75	-2.44%	1,099,800
Aug 21, 2026	51.59	52.44	49.93	52.02	52.02	0.83%	1,007,207
Aug 20, 2026	51.56	52.30	50.38	51.59	51.59	2.06%	1,224,800
Aug 19, 2026	53.96	54.22	50.50	50.55	50.55	-8.26%	1,678,007
Aug 18, 2026	55.02	55.76	53.00	55.10	55.10	0.15%	2,104,143
Aug 17, 2026	53.43	55.37	52.99	55.02	55.02	3.83%	1,426,400
Aug 14, 2026	53.68	54.21	51.88	52.99	52.99	0.47%	999,687
Aug 13, 2026	53.98	55.20	52.59	52.74	52.74	-0.90%	1,710,800
Aug 12, 2026	51.03	53.30	50.43	53.22	53.22	3.50%	1,656,250
Aug 11, 2026	53.00	53.00	51.00	51.42	51.42	-3.22%	1,925,900
Aug 10, 2026	55.86	57.38	52.88	53.13	53.13	-4.58%	2,333,372
Aug 7, 2026	56.16	56.16	52.01	55.68	55.68	0.20%	2,430,998
Aug 6, 2026	54.45	56.18	53.18	55.57	55.57	2.74%	3,267,918
Aug 5, 2026	51.50	55.29	50.50	54.09	54.09	6.58%	3,374,102
Aug 4, 2026	45.40	51.48	44.30	50.75	50.75	13.99%	3,348,959
Aug 3, 2026	43.27	44.90	42.56	44.52	44.52	2.09%	1,791,000
Jul 31, 2026	42.08	44.94	41.99	43.61	43.61	8.51%	2,615,847
Jul 30, 2026	44.75	45.97	39.80	40.19	40.19	-10.99%	2,332,400
Jul 29, 2026	46.20	46.90	44.00	45.15	45.15	-2.08%	1,154,400
Jul 28, 2026	48.00	48.12	45.90	46.11	46.11	-2.99%	1,079,000
Jul 27, 2026	46.70	48.50	46.11	47.53	47.53	1.78%	1,329,920
Jul 24, 2026	47.84	48.78	46.00	46.70	46.70	-4.32%	1,661,126
Jul 23, 2026	46.02	50.44	46.02	48.81	48.81	5.04%	1,862,854
Jul 22, 2026	48.02	49.48	46.06	46.47	46.47	-2.84%	1,693,000
Jul 21, 2026	46.99	47.91	41.40	47.83	47.83	3.82%	2,547,236
Jul 20, 2026	51.45	52.97	45.57	46.07	46.07	-8.66%	2,260,030
Jul 17, 2026	55.25	55.65	49.80	50.44	50.44	-8.72%	1,748,468
Jul 16, 2026	56.13	57.66	54.61	55.26	55.26	-2.78%	1,313,354
Jul 15, 2026	57.76	58.88	56.20	56.84	56.84	-1.15%	1,098,100
Jul 14, 2026	56.29	57.60	54.60	57.50	57.50	1.59%	1,869,821
Jul 13, 2026	64.54	64.54	51.15	56.60	56.60	-10.40%	2,506,900