Beijing Cuiwei Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	14.68	14.68	13.95	14.08	14.08	-5.50%	58,252,310
Jan 14, 2026	14.35	15.48	14.23	14.90	14.90	3.69%	94,929,430
Jan 13, 2026	15.57	15.57	14.35	14.37	14.37	-6.93%	77,741,831
Jan 12, 2026	14.92	15.75	14.92	15.44	15.44	1.98%	102,142,800
Jan 9, 2026	14.54	15.35	14.50	15.14	15.14	2.09%	78,691,703
Jan 8, 2026	14.96	15.27	14.80	14.83	14.83	-1.85%	71,845,510
Jan 7, 2026	15.50	15.60	14.92	15.11	15.11	-5.68%	100,039,900
Jan 6, 2026	14.75	16.54	14.75	16.02	16.02	5.88%	147,465,700
Jan 5, 2026	15.90	16.01	15.13	15.13	15.13	-9.99%	151,344,800
Dec 31, 2025	15.61	17.62	15.61	16.81	16.81	2.63%	177,628,600
Dec 30, 2025	16.99	17.63	16.27	16.38	16.38	2.18%	206,606,200
Dec 29, 2025	14.43	16.03	13.81	16.03	16.03	10.02%	156,618,500
Dec 26, 2025	13.88	14.74	13.78	14.57	14.57	3.85%	117,581,500
Dec 25, 2025	14.30	15.42	13.78	14.03	14.03	-0.28%	126,275,800
Dec 24, 2025	13.53	14.38	13.53	14.07	14.07	4.61%	85,211,947
Dec 23, 2025	13.83	13.88	13.31	13.45	13.45	-5.48%	81,272,140
Dec 22, 2025	14.00	14.50	13.57	14.23	14.23	1.79%	109,068,600
Dec 19, 2025	13.34	14.92	13.14	13.98	13.98	3.10%	130,419,042
Dec 18, 2025	14.00	14.18	13.36	13.56	13.56	-3.97%	118,003,100
Dec 17, 2025	13.02	14.12	13.02	14.12	14.12	9.97%	128,939,700
Dec 16, 2025	11.60	12.84	11.57	12.84	12.84	10.03%	50,438,100
Dec 15, 2025	11.78	11.91	11.65	11.67	11.67	0.34%	9,318,153
Dec 12, 2025	11.66	11.86	11.55	11.63	11.63	-1.19%	10,506,150
Dec 11, 2025	11.98	12.20	11.75	11.77	11.77	-1.18%	15,075,520
Dec 10, 2025	11.68	12.13	11.67	11.91	11.91	-1.00%	18,892,180