Beijing Dataway Horizon Co.,Ltd. (SHE:301169)
China
· Delayed Price · Currency is CNY 67.83
+2.03 (3.09%)
At close: Apr 29, 2026
Beijing Dataway Horizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 48.22 | 52.00 | 48.09 | 48.45 | 48.45 | -7.89% | 2,268,963 |
| Mar 20, 2026 | 55.35 | 56.67 | 52.53 | 52.60 | 52.60 | -4.85% | 1,831,400 |
| Mar 19, 2026 | 56.04 | 58.93 | 54.10 | 55.28 | 55.28 | -2.06% | 2,418,053 |
| Mar 18, 2026 | 54.97 | 56.55 | 53.81 | 56.44 | 56.44 | 3.18% | 1,193,600 |
| Mar 17, 2026 | 56.81 | 57.05 | 54.60 | 54.70 | 54.70 | -3.00% | 1,083,600 |
| Mar 16, 2026 | 57.43 | 57.81 | 55.72 | 56.39 | 56.39 | -1.81% | 1,431,500 |
| Mar 13, 2026 | 58.15 | 59.23 | 56.86 | 57.43 | 57.43 | -1.71% | 1,565,334 |
| Mar 12, 2026 | 61.05 | 61.19 | 58.15 | 58.43 | 58.43 | -4.85% | 1,974,601 |
| Mar 11, 2026 | 61.25 | 62.47 | 61.00 | 61.41 | 61.41 | -0.58% | 1,239,800 |
| 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 |