Stock listing

Shenzhen:301169 Beijing Dataway Horizon Co. Ltd. (零点有数) 股价

Follow Beijing Dataway Horizon Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301169

¥39.06 CNY -2.73 (-6.5%)

Close on Nov 3, 2026

Past year -16.1% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥38.90 – ¥41.60 CNYNov 3, 2026
Volume
1.57M sharesNov 3, 2026
Market cap
¥2.81B CNYAt the close on Nov 3, 2026 · price × 72.04M shares outstanding
52-week range
¥38.80 – ¥99.50 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥96.57M CNYMedian day 1.76M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Beijing Dataway Horizon Co. Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301169 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥39.06-2.73-6.5%¥41.60¥41.60¥38.901,572,993
¥41.79+1.94+4.9%¥39.69¥42.55¥38.802,103,983
¥39.85-2.71-6.4%¥42.71¥43.12¥39.701,838,500
¥42.56-1.99-4.5%¥42.71¥44.51¥42.531,477,369
¥44.55+1.66+3.9%¥42.71¥44.88¥42.381,979,087
¥42.89-2.85-6.2%¥46.42¥47.49¥42.892,198,612
¥45.74+1.21+2.7%¥44.00¥46.83¥43.502,501,520
¥44.53+0.52+1.2%¥44.60¥44.80¥39.803,190,842
¥44.01-6.64-13.1%¥48.33¥49.21¥44.013,949,787
¥50.65+2.34+4.8%¥48.31¥50.98¥47.375,148,572
¥48.31+2.04+4.4%¥45.76¥48.80¥45.062,647,267
¥46.27+0.15+0.3%¥44.60¥48.44¥44.442,758,300
¥46.12+1.78+4.0%¥44.60¥47.58¥44.011,944,700
¥44.34-1.93-4.2%¥44.00¥45.80¥44.001,736,400
¥46.27-1.22-2.6%¥47.15¥47.97¥46.20987,100
¥47.49+0.03+0.1%¥46.60¥48.10¥44.401,530,509
¥47.46-0.19-0.4%¥47.79¥49.18¥47.371,380,800
¥47.65-1.56-3.2%¥49.20¥49.20¥44.751,881,605
¥49.21-1.16-2.3%¥50.00¥51.36¥48.381,179,409
¥50.37-0.70-1.4%¥51.06¥51.45¥50.20977,742
¥51.07+0.03+0.1%¥50.84¥51.73¥50.32797,200
¥51.04-2.16-4.1%¥53.20¥53.20¥49.601,416,579
¥53.20-1.70-3.1%¥54.54¥55.21¥53.001,270,200
¥54.90-0.39-0.7%¥55.30¥55.36¥54.011,511,100
¥55.29+1.43+2.7%¥54.02¥56.58¥54.022,268,900
¥53.86-1.52-2.7%¥55.04¥55.59¥52.831,746,500
¥55.38+3.23+6.2%¥52.69¥55.97¥52.682,345,800
¥52.15+0.33+0.6%¥51.90¥53.20¥51.041,389,600
¥51.82+0.89+1.7%¥50.89¥52.20¥48.332,151,900
¥50.93-2.07-3.9%¥53.01¥54.17¥50.761,900,600
¥53.00-2.09-3.8%¥55.13¥55.90¥52.451,456,200
¥55.09-2.33-4.1%¥56.56¥57.70¥52.601,728,800
¥57.42-0.44-0.8%¥57.48¥59.28¥56.811,294,748
¥57.86-0.21-0.4%¥58.08¥58.93¥56.511,785,052
¥58.07+1.27+2.2%¥57.38¥59.28¥56.051,942,812
¥56.80+2.42+4.5%¥54.40¥56.82¥54.011,697,890
¥54.38-0.73-1.3%¥55.26¥57.56¥54.002,120,607
¥55.11+0.17+0.3%¥55.28¥56.08¥54.551,379,200
¥54.94+0.09+0.2%¥54.00¥55.27¥53.301,369,000
¥54.85-0.44-0.8%¥55.10¥56.09¥53.401,758,897
¥55.29+1.36+2.5%¥52.76¥56.00¥52.351,825,200
¥53.93-1.51-2.7%¥55.44¥56.18¥53.802,395,104
¥55.44+5.46+10.9%¥49.75¥55.50¥49.752,529,384
¥49.98-1.09-2.1%¥51.25¥51.44¥49.611,044,800
¥51.07+0.32+0.6%¥50.75¥51.57¥49.13705,600
¥50.75-1.27-2.4%¥52.20¥52.20¥49.611,099,800
¥52.02+0.43+0.8%¥51.59¥52.44¥49.931,007,207
¥51.59+1.04+2.1%¥51.56¥52.30¥50.381,224,800
¥50.55-4.55-8.3%¥53.96¥54.22¥50.501,678,007
¥55.10+0.08+0.1%¥55.02¥55.76¥53.002,104,143
¥55.02+2.03+3.8%¥53.43¥55.37¥52.991,426,400
¥52.99+0.25+0.5%¥53.68¥54.21¥51.88999,687
¥52.74-0.48-0.9%¥53.98¥55.20¥52.591,710,800
¥53.22+1.80+3.5%¥51.03¥53.30¥50.431,656,050
¥51.42-1.71-3.2%¥53.00¥53.00¥51.001,925,700
¥53.13-2.55-4.6%¥55.86¥57.38¥52.882,333,372
¥55.68+0.11+0.2%¥56.16¥56.16¥52.012,430,898
¥55.57+1.48+2.7%¥54.45¥56.18¥53.183,267,918
¥54.09+3.34+6.6%¥51.50¥55.29¥50.503,374,102
¥50.75+6.23+14.0%¥45.40¥51.48¥44.303,348,959
¥44.52+0.91+2.1%¥43.27¥44.90¥42.561,791,000
Ticker
Shenzhen:301169
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Beijing Dataway Horizon Co. Ltd.