Beijing Dataway Horizon Co.,Ltd. (SHE:301169)
China
· Delayed Price · Currency is CNY 61.77
+3.19 (5.45%)
At close: Mar 10, 2026
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 |
| Dec 18, 2025 | 47.00 | 48.07 | 46.60 | 47.01 | 47.01 | -0.30% | 1,805,857 |
| Dec 17, 2025 | 45.57 | 47.29 | 44.73 | 47.15 | 47.15 | 3.40% | 2,195,738 |
| Dec 16, 2025 | 46.45 | 47.29 | 45.60 | 45.60 | 45.60 | -1.83% | 1,567,100 |
| Dec 15, 2025 | 46.22 | 47.59 | 45.60 | 46.45 | 46.45 | 0.50% | 1,734,100 |
| Dec 12, 2025 | 45.48 | 47.20 | 45.17 | 46.22 | 46.22 | 0.61% | 1,519,400 |
| Dec 11, 2025 | 45.90 | 46.93 | 45.42 | 45.94 | 45.94 | 0.17% | 1,299,400 |
| Dec 10, 2025 | 45.81 | 46.00 | 45.19 | 45.86 | 45.86 | 0.02% | 872,400 |
| Dec 9, 2025 | 45.90 | 46.30 | 45.67 | 45.85 | 45.85 | -0.33% | 976,633 |
| Dec 8, 2025 | 45.97 | 46.33 | 45.02 | 46.00 | 46.00 | 1.21% | 1,649,033 |
| Dec 5, 2025 | 42.31 | 45.66 | 41.86 | 45.45 | 45.45 | 7.04% | 2,455,000 |
| Dec 4, 2025 | 43.01 | 43.28 | 41.73 | 42.46 | 42.46 | -1.89% | 1,078,500 |
| Dec 3, 2025 | 44.99 | 45.16 | 43.10 | 43.28 | 43.28 | -3.07% | 1,430,200 |
| Dec 2, 2025 | 46.15 | 46.44 | 44.44 | 44.65 | 44.65 | -1.85% | 1,319,000 |
| Dec 1, 2025 | 43.96 | 46.80 | 43.74 | 45.49 | 45.49 | 4.10% | 2,567,000 |
| Nov 28, 2025 | 44.16 | 44.56 | 43.04 | 43.70 | 43.70 | -1.42% | 1,246,700 |
| Nov 27, 2025 | 43.81 | 44.98 | 43.02 | 44.33 | 44.33 | 1.93% | 2,110,700 |
| Nov 26, 2025 | 43.16 | 46.47 | 43.16 | 43.49 | 43.49 | 0.32% | 2,629,000 |
| Nov 25, 2025 | 42.00 | 44.23 | 42.00 | 43.35 | 43.35 | 3.24% | 1,648,600 |
| Nov 24, 2025 | 41.00 | 42.45 | 40.29 | 41.99 | 41.99 | 3.30% | 1,673,200 |
| Nov 21, 2025 | 41.85 | 42.86 | 40.46 | 40.65 | 40.65 | -3.49% | 1,687,042 |
| Nov 20, 2025 | 42.50 | 43.30 | 41.69 | 42.12 | 42.12 | -0.89% | 1,377,929 |
| Nov 19, 2025 | 44.58 | 45.15 | 42.47 | 42.50 | 42.50 | -4.39% | 1,700,200 |
| Nov 18, 2025 | 44.44 | 45.49 | 44.04 | 44.45 | 44.45 | 0.82% | 1,135,635 |
| Nov 17, 2025 | 43.65 | 45.29 | 43.28 | 44.09 | 44.09 | 0.75% | 1,129,400 |
| Nov 14, 2025 | 44.42 | 44.53 | 43.70 | 43.76 | 43.76 | -1.26% | 935,500 |
| Nov 13, 2025 | 43.82 | 44.60 | 43.82 | 44.32 | 44.32 | 0.11% | 775,500 |
| Nov 12, 2025 | 44.81 | 45.23 | 43.78 | 44.27 | 44.27 | -1.29% | 744,800 |
| Nov 11, 2025 | 45.80 | 45.80 | 44.59 | 44.85 | 44.85 | -1.41% | 941,000 |
| Nov 10, 2025 | 45.94 | 46.40 | 44.99 | 45.49 | 45.49 | -1.00% | 954,300 |
| Nov 7, 2025 | 46.53 | 46.70 | 45.85 | 45.95 | 45.95 | -1.48% | 816,900 |
| Nov 6, 2025 | 46.96 | 46.96 | 45.85 | 46.64 | 46.64 | 0.06% | 837,700 |
| Nov 5, 2025 | 46.18 | 47.07 | 46.18 | 46.61 | 46.61 | -0.41% | 1,255,500 |
| Nov 4, 2025 | 46.32 | 47.08 | 46.01 | 46.80 | 46.80 | 0.54% | 1,818,367 |
| Nov 3, 2025 | 45.09 | 46.60 | 44.54 | 46.55 | 46.55 | 3.08% | 1,770,400 |
| Oct 31, 2025 | 44.01 | 46.00 | 43.70 | 45.16 | 45.16 | 3.15% | 2,265,235 |
| Oct 30, 2025 | 44.28 | 44.80 | 43.64 | 43.78 | 43.78 | -1.13% | 1,240,702 |
| Oct 29, 2025 | 44.20 | 44.78 | 43.80 | 44.28 | 44.28 | -0.36% | 981,300 |
| Oct 28, 2025 | 44.48 | 45.26 | 43.61 | 44.44 | 44.44 | 0.82% | 1,545,703 |
| Oct 27, 2025 | 43.44 | 44.51 | 43.07 | 44.08 | 44.08 | 1.47% | 1,336,203 |
| Oct 24, 2025 | 43.43 | 43.83 | 43.05 | 43.44 | 43.44 | 0.02% | 853,357 |
| Oct 23, 2025 | 42.60 | 43.58 | 42.01 | 43.43 | 43.43 | 1.95% | 1,326,503 |
| Oct 22, 2025 | 42.30 | 43.38 | 41.58 | 42.60 | 42.60 | 0.71% | 1,209,435 |
| Oct 21, 2025 | 40.83 | 42.33 | 40.64 | 42.30 | 42.30 | 4.14% | 1,260,100 |
| Oct 20, 2025 | 40.62 | 40.99 | 40.22 | 40.62 | 40.62 | 1.10% | 761,210 |
| Oct 17, 2025 | 41.18 | 41.78 | 40.10 | 40.18 | 40.18 | -2.45% | 1,088,900 |
| Oct 16, 2025 | 40.77 | 41.40 | 40.00 | 41.19 | 41.19 | 0.81% | 1,284,264 |
| Oct 15, 2025 | 40.55 | 41.65 | 40.38 | 40.86 | 40.86 | 0.76% | 739,700 |
| Oct 14, 2025 | 41.88 | 42.49 | 40.40 | 40.55 | 40.55 | -2.97% | 998,600 |
| Oct 13, 2025 | 41.10 | 41.97 | 39.00 | 41.79 | 41.79 | -1.42% | 1,289,045 |
| Oct 10, 2025 | 43.03 | 43.28 | 42.10 | 42.39 | 42.39 | -1.65% | 935,500 |