Beijing Cuiwei Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	11.96	11.96	11.75	11.96	11.96	10.03%	58,463,490
Apr 2, 2026	11.14	11.14	10.82	10.87	10.87	-2.42%	10,979,700
Apr 1, 2026	11.12	11.19	11.01	11.14	11.14	1.92%	12,202,950
Mar 31, 2026	11.16	11.27	10.92	10.93	10.93	-1.89%	12,247,200
Mar 30, 2026	11.00	11.14	10.83	11.14	11.14	-0.27%	11,348,500
Mar 27, 2026	10.71	11.27	10.60	11.17	11.17	2.48%	17,215,373
Mar 26, 2026	11.18	11.25	10.86	10.90	10.90	-3.20%	16,405,410
Mar 25, 2026	11.00	11.30	10.98	11.26	11.26	1.62%	18,625,490
Mar 24, 2026	11.05	11.14	10.71	11.08	11.08	1.74%	19,875,870
Mar 23, 2026	10.90	11.38	10.76	10.89	10.89	-4.31%	23,202,730
Mar 20, 2026	12.23	12.35	11.32	11.38	11.38	-7.48%	30,006,980
Mar 19, 2026	12.64	12.76	12.18	12.30	12.30	-4.50%	31,039,142
Mar 18, 2026	13.04	13.09	12.69	12.88	12.88	-3.01%	29,178,299
Mar 17, 2026	13.10	13.39	13.00	13.28	13.28	-1.85%	34,989,460
Mar 16, 2026	13.66	14.00	13.50	13.53	13.53	2.81%	46,372,610
Mar 13, 2026	13.50	13.53	13.10	13.16	13.16	-5.12%	41,009,260
Mar 12, 2026	13.70	14.18	13.69	13.87	13.87	1.61%	56,905,690
Mar 11, 2026	13.33	13.93	13.05	13.65	13.65	3.41%	53,757,866
Mar 10, 2026	13.44	13.50	13.05	13.20	13.20	-0.75%	35,512,090
Mar 9, 2026	13.60	13.60	12.93	13.30	13.30	-5.00%	48,401,900
Mar 6, 2026	13.60	14.20	13.58	14.00	14.00	0.29%	52,742,980
Mar 5, 2026	14.25	14.48	13.77	13.96	13.96	0.29%	68,276,660
Mar 4, 2026	13.50	14.05	13.33	13.92	13.92	1.68%	70,194,860
Mar 3, 2026	13.11	14.39	13.10	13.69	13.69	4.66%	95,427,270
Mar 2, 2026	13.00	13.34	12.83	13.08	13.08	-5.01%	44,640,748
Feb 27, 2026	13.13	14.32	13.12	13.77	13.77	4.87%	65,572,540
Feb 26, 2026	13.68	13.85	13.07	13.13	13.13	-2.23%	39,737,600
Feb 25, 2026	12.92	13.61	12.91	13.43	13.43	4.03%	41,190,250
Feb 24, 2026	12.80	13.10	12.78	12.91	12.91	1.10%	19,744,930
Feb 13, 2026	13.36	13.36	12.74	12.77	12.77	-3.26%	28,454,240
Feb 12, 2026	13.65	13.66	13.20	13.20	13.20	-5.04%	48,666,700
Feb 11, 2026	13.27	14.00	13.09	13.90	13.90	4.75%	70,875,800
Feb 10, 2026	13.24	13.47	13.21	13.27	13.27	-0.45%	25,434,000
Feb 9, 2026	13.40	13.80	13.27	13.33	13.33	1.21%	47,183,040
Feb 6, 2026	13.04	13.45	12.82	13.17	13.17	1.07%	39,854,930
Feb 5, 2026	12.90	13.14	12.80	13.03	13.03	0.46%	22,894,310
Feb 4, 2026	12.88	13.09	12.79	12.97	12.97	0.46%	19,076,580
Feb 3, 2026	12.92	12.93	12.66	12.91	12.91	3.28%	21,714,700
Feb 2, 2026	12.47	12.76	12.46	12.50	12.50	-1.03%	13,657,550
Jan 30, 2026	12.92	12.92	12.53	12.63	12.63	-1.94%	16,831,260
Jan 29, 2026	12.71	13.06	12.46	12.88	12.88	-	20,345,350
Jan 28, 2026	13.05	13.15	12.84	12.88	12.88	-1.38%	17,281,550
Jan 27, 2026	13.21	13.23	12.72	13.06	13.06	-1.14%	23,862,780
Jan 26, 2026	13.56	13.65	13.08	13.21	13.21	-3.29%	28,795,690
Jan 23, 2026	13.47	13.72	13.46	13.66	13.66	0.29%	30,634,810
Jan 22, 2026	13.66	13.87	13.46	13.62	13.62	1.26%	33,516,470
Jan 21, 2026	13.23	13.62	13.04	13.45	13.45	0.90%	26,523,054
Jan 20, 2026	13.85	13.91	13.23	13.33	13.33	-3.41%	35,936,530
Jan 19, 2026	13.60	13.85	13.45	13.80	13.80	0.29%	31,593,320
Jan 16, 2026	14.08	14.17	13.60	13.76	13.76	-2.27%	36,343,850