Beijing Dataway Horizon Co. Ltd. Class A 301169
SZSE · China · Commercial Services
CNY 50.37-0.70 (-1.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 50.37 | -1.37% | CNY 51.06 | CNY 51.45 | CNY 50.20 | 977.74K |
| 2026-09-29 | CNY 51.07 | +0.06% | CNY 50.84 | CNY 51.73 | CNY 50.32 | 797.20K |
| 2026-09-28 | CNY 51.04 | -4.06% | CNY 53.20 | CNY 53.20 | CNY 49.60 | 1.42M |
| 2026-09-24 | CNY 53.20 | -3.10% | CNY 54.54 | CNY 55.21 | CNY 53.00 | 1.27M |
| 2026-09-23 | CNY 54.90 | -0.71% | CNY 55.30 | CNY 55.36 | CNY 54.01 | 1.51M |
| 2026-09-22 | CNY 55.29 | +2.66% | CNY 54.02 | CNY 56.58 | CNY 54.02 | 2.27M |
| 2026-09-21 | CNY 53.86 | -2.74% | CNY 55.04 | CNY 55.59 | CNY 52.83 | 1.75M |
| 2026-09-18 | CNY 55.38 | +6.19% | CNY 52.69 | CNY 55.97 | CNY 52.68 | 2.35M |
| 2026-09-17 | CNY 52.15 | +0.64% | CNY 51.90 | CNY 53.20 | CNY 51.04 | 1.39M |
| 2026-09-16 | CNY 51.82 | +1.75% | CNY 50.89 | CNY 52.20 | CNY 48.33 | 2.15M |
| 2026-09-15 | CNY 50.93 | -3.91% | CNY 53.01 | CNY 54.17 | CNY 50.76 | 1.90M |
| 2026-09-14 | CNY 53.00 | -3.79% | CNY 55.13 | CNY 55.90 | CNY 52.45 | 1.46M |
| 2026-09-11 | CNY 55.09 | -4.06% | CNY 56.56 | CNY 57.70 | CNY 52.60 | 1.73M |
| 2026-09-10 | CNY 57.42 | -0.76% | CNY 57.48 | CNY 59.28 | CNY 56.81 | 1.29M |
| 2026-09-09 | CNY 57.86 | -0.36% | CNY 58.08 | CNY 58.93 | CNY 56.51 | 1.79M |
| 2026-09-08 | CNY 58.07 | +2.24% | CNY 57.38 | CNY 59.28 | CNY 56.05 | 1.94M |
| 2026-09-07 | CNY 56.80 | +4.45% | CNY 54.40 | CNY 56.82 | CNY 54.01 | 1.70M |
| 2026-09-04 | CNY 54.38 | -1.32% | CNY 55.26 | CNY 57.56 | CNY 54.00 | 2.12M |
| 2026-09-03 | CNY 55.11 | +0.31% | CNY 55.28 | CNY 56.08 | CNY 54.55 | 1.38M |
| 2026-09-02 | CNY 54.94 | +0.16% | CNY 54.00 | CNY 55.27 | CNY 53.30 | 1.37M |
| 2026-09-01 | CNY 54.85 | -0.80% | CNY 55.10 | CNY 56.09 | CNY 53.40 | 1.76M |
| 2026-08-31 | CNY 55.29 | +2.52% | CNY 52.76 | CNY 56.00 | CNY 52.35 | 1.83M |
| 2026-08-28 | CNY 53.93 | -2.72% | CNY 55.44 | CNY 56.18 | CNY 53.80 | 2.40M |
| 2026-08-27 | CNY 55.44 | +10.92% | CNY 49.75 | CNY 55.50 | CNY 49.75 | 2.53M |
| 2026-08-26 | CNY 49.98 | -2.13% | CNY 51.25 | CNY 51.44 | CNY 49.61 | 1.04M |
| 2026-08-25 | CNY 51.07 | +0.63% | CNY 50.75 | CNY 51.57 | CNY 49.13 | 705.60K |
| 2026-08-24 | CNY 50.75 | -2.44% | CNY 52.20 | CNY 52.20 | CNY 49.61 | 1.10M |
| 2026-08-21 | CNY 52.02 | +0.83% | CNY 51.59 | CNY 52.44 | CNY 49.93 | 1.01M |
| 2026-08-20 | CNY 51.59 | +2.06% | CNY 51.56 | CNY 52.30 | CNY 50.38 | 1.22M |
| 2026-08-19 | CNY 50.55 | -8.26% | CNY 53.96 | CNY 54.22 | CNY 50.50 | 1.68M |
| 2026-08-18 | CNY 55.10 | +0.15% | CNY 55.02 | CNY 55.76 | CNY 53.00 | 2.10M |
| 2026-08-17 | CNY 55.02 | +3.83% | CNY 53.43 | CNY 55.37 | CNY 52.99 | 1.43M |
| 2026-08-14 | CNY 52.99 | +0.47% | CNY 53.68 | CNY 54.21 | CNY 51.88 | 999.69K |
| 2026-08-13 | CNY 52.74 | -0.90% | CNY 53.98 | CNY 55.20 | CNY 52.59 | 1.71M |
| 2026-08-12 | CNY 53.22 | +3.50% | CNY 51.03 | CNY 53.30 | CNY 50.43 | 1.66M |
| 2026-08-11 | CNY 51.42 | -3.22% | CNY 53.00 | CNY 53.00 | CNY 51.00 | 1.93M |
| 2026-08-10 | CNY 53.13 | -4.58% | CNY 55.86 | CNY 57.38 | CNY 52.88 | 2.33M |
| 2026-08-07 | CNY 55.68 | +0.20% | CNY 56.16 | CNY 56.16 | CNY 52.01 | 2.43M |
| 2026-08-06 | CNY 55.57 | +2.74% | CNY 54.45 | CNY 56.18 | CNY 53.18 | 3.27M |
| 2026-08-05 | CNY 54.09 | +6.58% | CNY 51.50 | CNY 55.29 | CNY 50.50 | 3.37M |
| 2026-08-04 | CNY 50.75 | +13.99% | CNY 45.40 | CNY 51.48 | CNY 44.30 | 3.35M |
| 2026-08-03 | CNY 44.52 | +2.09% | CNY 43.27 | CNY 44.90 | CNY 42.56 | 1.79M |
| 2026-07-31 | CNY 43.61 | +8.51% | CNY 42.08 | CNY 44.94 | CNY 41.99 | 2.62M |
| 2026-07-30 | CNY 40.19 | -10.99% | CNY 44.75 | CNY 45.97 | CNY 39.80 | 2.33M |
| 2026-07-29 | CNY 45.15 | -2.08% | CNY 46.20 | CNY 46.90 | CNY 44.00 | 1.15M |
| 2026-07-28 | CNY 46.11 | -2.99% | CNY 48.00 | CNY 48.12 | CNY 45.90 | 1.08M |
| 2026-07-27 | CNY 47.53 | +1.78% | CNY 46.70 | CNY 48.50 | CNY 46.11 | 1.33M |
| 2026-07-24 | CNY 46.70 | -4.32% | CNY 47.84 | CNY 48.78 | CNY 46.00 | 1.66M |
| 2026-07-23 | CNY 48.81 | +5.04% | CNY 46.02 | CNY 50.44 | CNY 46.02 | 1.86M |
| 2026-07-22 | CNY 46.47 | -2.84% | CNY 48.02 | CNY 49.48 | CNY 46.06 | 1.69M |
| 2026-07-21 | CNY 47.83 | +3.82% | CNY 46.99 | CNY 47.91 | CNY 41.40 | 2.55M |
| 2026-07-20 | CNY 46.07 | -8.66% | CNY 51.45 | CNY 52.97 | CNY 45.57 | 2.26M |
| 2026-07-17 | CNY 50.44 | -8.72% | CNY 55.25 | CNY 55.65 | CNY 49.80 | 1.75M |
| 2026-07-16 | CNY 55.26 | -2.78% | CNY 56.13 | CNY 57.66 | CNY 54.61 | 1.31M |
| 2026-07-15 | CNY 56.84 | -1.15% | CNY 57.76 | CNY 58.88 | CNY 56.20 | 1.10M |
| 2026-07-14 | CNY 57.50 | +1.59% | CNY 56.29 | CNY 57.60 | CNY 54.60 | 1.87M |
| 2026-07-13 | CNY 56.60 | -10.40% | CNY 64.54 | CNY 64.54 | CNY 51.15 | 2.51M |
| 2026-07-10 | CNY 63.17 | -2.17% | CNY 65.05 | CNY 66.79 | CNY 63.07 | 1.15M |
| 2026-07-09 | CNY 64.57 | -1.03% | CNY 65.83 | CNY 66.83 | CNY 62.50 | 1.28M |
| 2026-07-08 | CNY 65.24 | -0.37% | CNY 65.51 | CNY 66.80 | CNY 63.35 | 1.13M |
| 2026-07-07 | CNY 65.48 | -5.93% | CNY 68.30 | CNY 69.27 | CNY 65.28 | 1.18M |
| 2026-07-06 | CNY 69.61 | -0.54% | CNY 71.00 | CNY 71.00 | CNY 66.00 | 1.39M |
| 2026-07-03 | CNY 69.99 | -2.71% | CNY 72.00 | CNY 72.81 | CNY 69.83 | 1.14M |
| 2026-07-02 | CNY 71.94 | +1.14% | CNY 71.80 | CNY 75.75 | CNY 69.76 | 1.79M |
| 2026-07-01 | CNY 71.13 | +0.67% | CNY 72.00 | CNY 73.50 | CNY 70.29 | 1.25M |
| 2026-06-30 | CNY 70.66 | -0.44% | CNY 71.00 | CNY 72.69 | CNY 70.25 | 1.04M |
| 2026-06-29 | CNY 70.97 | -1.72% | CNY 72.77 | CNY 74.27 | CNY 69.03 | 2.03M |
| 2026-06-26 | CNY 72.21 | -3.72% | CNY 73.88 | CNY 75.05 | CNY 71.50 | 1.50M |
| 2026-06-25 | CNY 75.00 | -1.69% | CNY 75.75 | CNY 80.23 | CNY 73.59 | 1.95M |
| 2026-06-24 | CNY 76.29 | +2.07% | CNY 73.79 | CNY 78.47 | CNY 72.20 | 1.80M |
| 2026-06-23 | CNY 74.74 | -4.90% | CNY 78.35 | CNY 79.22 | CNY 73.34 | 1.57M |
| 2026-06-22 | CNY 78.59 | -0.01% | CNY 78.65 | CNY 79.89 | CNY 75.10 | 1.84M |
| 2026-06-18 | CNY 78.60 | -0.69% | CNY 79.11 | CNY 81.43 | CNY 78.59 | 1.63M |
| 2026-06-17 | CNY 79.15 | +0.20% | CNY 78.85 | CNY 82.50 | CNY 77.72 | 2.42M |
| 2026-06-16 | CNY 78.99 | +6.37% | CNY 74.60 | CNY 79.45 | CNY 73.86 | 1.95M |
| 2026-06-15 | CNY 74.26 | +0.61% | CNY 73.44 | CNY 74.78 | CNY 73.00 | 1.36M |
| 2026-06-12 | CNY 73.81 | +0.24% | CNY 74.35 | CNY 75.96 | CNY 73.10 | 1.30M |
| 2026-06-11 | CNY 73.63 | -1.22% | CNY 73.90 | CNY 75.36 | CNY 72.01 | 1.31M |
| 2026-06-10 | CNY 74.54 | -3.82% | CNY 76.80 | CNY 77.20 | CNY 73.60 | 1.51M |
| 2026-06-09 | CNY 77.50 | +3.33% | CNY 76.50 | CNY 77.99 | CNY 74.55 | 1.49M |
| 2026-06-08 | CNY 75.00 | -4.53% | CNY 75.02 | CNY 77.60 | CNY 73.85 | 1.36M |
| 2026-06-05 | CNY 78.56 | +0.20% | CNY 78.55 | CNY 79.64 | CNY 75.00 | 1.31M |
| 2026-06-04 | CNY 78.40 | +0.46% | CNY 77.79 | CNY 78.99 | CNY 76.50 | 1.16M |
| 2026-06-03 | CNY 78.04 | -1.35% | CNY 79.12 | CNY 81.06 | CNY 77.00 | 1.34M |
| 2026-06-02 | CNY 79.11 | -0.96% | CNY 79.15 | CNY 80.87 | CNY 75.79 | 1.37M |
| 2026-06-01 | CNY 79.88 | -1.24% | CNY 80.81 | CNY 82.88 | CNY 79.25 | 1.71M |
| 2026-05-29 | CNY 80.88 | -6.73% | CNY 88.14 | CNY 88.88 | CNY 80.01 | 2.33M |
| 2026-05-28 | CNY 86.72 | -0.03% | CNY 86.75 | CNY 87.90 | CNY 84.84 | 1.41M |
| 2026-05-27 | CNY 86.75 | -4.55% | CNY 90.87 | CNY 91.79 | CNY 86.54 | 1.56M |
| 2026-05-26 | CNY 90.89 | -0.97% | CNY 91.72 | CNY 91.79 | CNY 87.69 | 1.90M |