Beijing Dataway Horizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	96.69	99.50	90.00	91.96	91.96	-3.00%	2,829,332
May 20, 2026	94.52	97.86	93.50	94.80	94.80	-0.21%	2,463,795
May 19, 2026	95.50	96.01	91.16	95.00	95.00	-0.41%	2,574,066
May 18, 2026	90.83	96.07	89.00	95.39	95.39	2.95%	3,147,815
May 15, 2026	89.85	94.33	88.11	92.66	92.66	3.42%	2,727,339
May 14, 2026	88.51	91.48	87.60	89.60	89.60	1.82%	2,716,944
May 13, 2026	86.46	89.14	84.67	88.00	88.00	2.90%	2,269,721
May 12, 2026	85.46	87.83	82.14	85.52	85.52	-0.34%	2,476,143
May 11, 2026	84.61	87.60	83.03	85.81	85.81	2.58%	2,573,187
May 8, 2026	82.50	84.75	81.00	83.65	83.65	-0.04%	2,714,700
May 7, 2026	73.96	84.16	73.66	83.68	83.68	13.85%	3,633,238
May 6, 2026	71.28	74.11	69.58	73.50	73.50	4.97%	3,153,944
Apr 30, 2026	67.47	71.80	67.47	70.02	70.02	3.23%	1,799,673
Apr 29, 2026	65.68	68.80	65.30	67.83	67.83	3.09%	1,520,200
Apr 28, 2026	67.35	68.66	65.30	65.80	65.80	-2.96%	1,880,703
Apr 27, 2026	65.01	68.96	64.58	67.81	67.81	4.27%	2,262,995
Apr 24, 2026	65.91	66.79	64.14	65.03	65.03	-1.35%	1,793,203
Apr 23, 2026	66.50	68.78	64.36	65.92	65.92	1.14%	2,443,223
Apr 22, 2026	61.81	65.50	61.30	65.18	65.18	5.45%	1,880,968
Apr 21, 2026	60.88	62.38	60.01	61.81	61.81	1.56%	1,381,000
Apr 20, 2026	58.70	61.41	58.07	60.86	60.86	3.63%	1,736,219
Apr 17, 2026	57.97	59.70	56.14	58.73	58.73	1.31%	1,287,100
Apr 16, 2026	56.06	58.50	55.50	57.97	57.97	4.45%	1,222,401
Apr 15, 2026	57.33	57.33	55.24	55.50	55.50	-2.36%	896,900
Apr 14, 2026	56.00	58.38	55.50	56.84	56.84	3.35%	1,354,700
Apr 13, 2026	55.67	55.98	54.53	55.00	55.00	-2.33%	1,087,000
Apr 10, 2026	55.86	57.89	55.65	56.31	56.31	1.35%	1,711,500
Apr 9, 2026	55.50	56.36	54.80	55.56	55.56	-1.61%	1,076,971
Apr 8, 2026	53.42	56.65	53.42	56.47	56.47	7.93%	1,477,986
Apr 7, 2026	51.48	53.49	51.30	52.32	52.32	1.59%	1,469,700
Apr 3, 2026	53.90	54.13	51.20	51.50	51.50	-3.36%	855,400
Apr 2, 2026	53.06	55.20	52.40	53.29	53.29	0.17%	1,230,000
Apr 1, 2026	52.58	54.83	52.00	53.20	53.20	3.91%	1,591,000
Mar 31, 2026	52.08	53.84	51.03	51.20	51.20	-2.46%	879,500
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