Beijing Dataway Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	65.05	66.79	63.07	63.17	63.17	-2.17%	1,145,900
Jul 9, 2026	65.83	66.83	62.50	64.57	64.57	-1.03%	1,284,300
Jul 8, 2026	65.51	66.80	63.35	65.24	65.24	-0.37%	1,134,400
Jul 7, 2026	68.30	69.27	65.28	65.48	65.48	-5.93%	1,183,179
Jul 6, 2026	71.00	71.00	66.00	69.61	69.61	-0.54%	1,387,000
Jul 3, 2026	72.00	72.81	69.83	69.99	69.99	-2.71%	1,138,837
Jul 2, 2026	71.80	75.75	69.76	71.94	71.94	1.14%	1,786,206
Jul 1, 2026	72.00	73.50	70.29	71.13	71.13	0.67%	1,250,900
Jun 30, 2026	71.00	72.69	70.25	70.66	70.66	-0.44%	1,038,200
Jun 29, 2026	72.77	74.27	69.03	70.97	70.97	-1.72%	2,030,700
Jun 26, 2026	73.88	75.05	71.50	72.21	72.21	-3.72%	1,500,718
Jun 25, 2026	75.75	80.23	73.59	75.00	75.00	-1.69%	1,950,059
Jun 24, 2026	73.79	78.47	72.20	76.29	76.29	2.07%	1,803,000
Jun 23, 2026	78.35	79.22	73.34	74.74	74.74	-4.90%	1,572,400
Jun 22, 2026	78.65	79.89	75.10	78.59	78.59	-0.01%	1,836,869
Jun 18, 2026	79.11	81.43	78.59	78.60	78.60	-0.69%	1,627,252
Jun 17, 2026	78.85	82.50	77.72	79.15	79.15	0.20%	2,424,135
Jun 16, 2026	74.60	79.45	73.86	78.99	78.99	6.37%	1,948,300
Jun 15, 2026	73.44	74.78	73.00	74.26	74.26	0.61%	1,361,894
Jun 12, 2026	74.35	75.96	73.10	73.81	73.81	0.24%	1,300,694
Jun 11, 2026	73.90	75.36	72.01	73.63	73.63	-1.22%	1,311,779
Jun 10, 2026	76.80	77.20	73.60	74.54	74.54	-3.82%	1,512,200
Jun 9, 2026	76.50	77.99	74.55	77.50	77.50	3.33%	1,486,400
Jun 8, 2026	75.02	77.60	73.85	75.00	75.00	-4.53%	1,363,911
Jun 5, 2026	78.55	79.64	75.00	78.56	78.56	0.20%	1,307,074
Jun 4, 2026	77.79	78.99	76.50	78.40	78.40	0.46%	1,155,916
Jun 3, 2026	79.12	81.06	77.00	78.04	78.04	-1.35%	1,340,868
Jun 2, 2026	79.15	80.87	75.79	79.11	79.11	-0.96%	1,374,514
Jun 1, 2026	80.81	82.88	79.25	79.88	79.88	-1.24%	1,712,151
May 29, 2026	88.14	88.88	80.01	80.88	80.88	-6.73%	2,334,697
May 28, 2026	86.75	87.90	84.84	86.72	86.72	-0.03%	1,413,300
May 27, 2026	90.87	91.79	86.54	86.75	86.75	-4.55%	1,557,030
May 26, 2026	91.72	91.79	87.69	90.89	90.89	-0.97%	1,899,900
May 25, 2026	90.79	92.76	88.00	91.78	91.78	1.09%	2,520,290
May 22, 2026	93.37	94.28	87.75	90.79	90.79	-1.27%	3,023,978