Beijing Dataway Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	42.96	43.12	39.70	39.85	39.85	-6.37%	1,838,700
Oct 29, 2026	44.00	44.51	42.53	42.56	42.56	-4.47%	1,477,369
Oct 28, 2026	42.99	44.88	42.38	44.55	44.55	3.87%	1,979,087
Oct 27, 2026	46.42	47.49	42.89	42.89	42.89	-6.23%	2,198,612
Oct 26, 2026	44.00	46.83	43.50	45.74	45.74	2.72%	2,501,520
Oct 23, 2026	42.71	44.80	39.80	44.53	44.53	1.18%	3,190,842
Oct 22, 2026	48.33	49.21	44.01	44.01	44.01	-13.11%	3,949,787
Oct 21, 2026	48.31	50.98	47.37	50.65	50.65	4.84%	5,148,572
Oct 20, 2026	45.76	48.80	45.06	48.31	48.31	4.41%	2,647,267
Oct 19, 2026	45.80	48.44	44.44	46.27	46.27	0.33%	2,758,300
Oct 16, 2026	44.60	47.58	44.01	46.12	46.12	4.01%	1,946,100
Oct 15, 2026	44.00	45.80	44.00	44.34	44.34	-4.17%	1,736,400
Oct 14, 2026	47.15	47.97	46.20	46.27	46.27	-2.57%	987,500
Oct 13, 2026	46.60	48.10	44.40	47.49	47.49	0.06%	1,530,509
Oct 12, 2026	47.79	49.18	47.37	47.46	47.46	-0.40%	1,380,800
Oct 9, 2026	49.20	49.20	44.75	47.65	47.65	-3.17%	1,881,605
Oct 8, 2026	50.00	51.36	48.38	49.21	49.21	-2.30%	1,179,409
Sep 30, 2026	51.06	51.45	50.20	50.37	50.37	-1.37%	977,942
Sep 29, 2026	50.84	51.73	50.32	51.07	51.07	0.06%	797,700
Sep 28, 2026	53.20	53.20	49.60	51.04	51.04	-4.06%	1,416,579
Sep 24, 2026	54.54	55.21	53.00	53.20	53.20	-3.10%	1,270,200
Sep 23, 2026	55.30	55.36	54.01	54.90	54.90	-0.71%	1,511,600
Sep 22, 2026	54.02	56.58	54.02	55.29	55.29	2.66%	2,269,100
Sep 21, 2026	55.04	55.59	52.83	53.86	53.86	-2.74%	1,746,500
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