Beijing Cuiwei Tower Co., Ltd. (SHA:603123)
China · Delayed Price · Currency is CNY 9.77
-0.55 (-5.33%)
Sep 14, 2026, 3:00 PM CST
Beijing Cuiwei Tower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 9.88 | 10.19 | 9.62 | 9.77 | 9.77 | -5.33% | 52,619,041 |
| Sep 11, 2026 | 11.00 | 11.32 | 10.32 | 10.32 | 10.32 | -10.03% | 67,937,523 |
| Sep 10, 2026 | 10.85 | 11.88 | 10.82 | 11.47 | 11.47 | 3.80% | 87,888,189 |
| Sep 9, 2026 | 11.68 | 11.87 | 11.05 | 11.05 | 11.05 | -10.02% | 86,213,602 |
| Sep 8, 2026 | 11.47 | 12.56 | 11.20 | 12.28 | 12.28 | 4.42% | 122,278,740 |
| Sep 7, 2026 | 11.41 | 12.29 | 10.84 | 11.76 | 11.76 | 5.19% | 126,419,416 |
| Sep 4, 2026 | 11.18 | 11.18 | 11.17 | 11.18 | 11.18 | 10.04% | 31,740,351 |
| Sep 3, 2026 | 10.40 | 10.61 | 10.14 | 10.16 | 10.16 | -2.50% | 67,968,265 |
| Sep 2, 2026 | 10.28 | 11.07 | 10.09 | 10.42 | 10.42 | -0.19% | 99,425,053 |
| Sep 1, 2026 | 9.58 | 10.44 | 9.51 | 10.44 | 10.44 | 10.01% | 53,422,404 |
| Aug 31, 2026 | 9.78 | 9.80 | 9.40 | 9.49 | 9.49 | -2.16% | 22,220,826 |
| Aug 28, 2026 | 9.92 | 10.00 | 9.69 | 9.70 | 9.70 | -2.12% | 28,573,800 |
| Aug 27, 2026 | 9.75 | 10.05 | 9.75 | 9.91 | 9.91 | - | 39,732,397 |
| Aug 26, 2026 | 9.81 | 10.02 | 9.72 | 9.91 | 9.91 | 0.20% | 50,738,989 |
| Aug 25, 2026 | 9.68 | 10.22 | 9.43 | 9.89 | 9.89 | -0.40% | 71,047,150 |
| Aug 24, 2026 | 9.12 | 10.39 | 9.11 | 9.93 | 9.93 | 4.97% | 80,397,799 |
| Aug 21, 2026 | 9.54 | 10.00 | 9.39 | 9.46 | 9.46 | 2.49% | 73,126,940 |
| Aug 20, 2026 | 8.63 | 9.37 | 8.59 | 9.23 | 9.23 | 8.33% | 65,283,720 |
| Aug 19, 2026 | 8.77 | 8.89 | 8.51 | 8.52 | 8.52 | -3.51% | 17,667,898 |
| Aug 18, 2026 | 8.95 | 9.06 | 8.73 | 8.83 | 8.83 | -2.11% | 18,156,889 |
| Aug 17, 2026 | 9.19 | 9.19 | 8.86 | 9.02 | 9.02 | -2.17% | 20,678,295 |
| Aug 14, 2026 | 9.30 | 9.58 | 9.10 | 9.22 | 9.22 | -0.86% | 21,487,660 |
| Aug 13, 2026 | 9.46 | 9.69 | 9.30 | 9.30 | 9.30 | -2.31% | 30,581,092 |
| Aug 12, 2026 | 9.64 | 9.72 | 9.43 | 9.52 | 9.52 | -1.55% | 28,648,510 |
| Aug 11, 2026 | 9.78 | 10.05 | 9.67 | 9.67 | 9.67 | -1.93% | 39,253,790 |
| Aug 10, 2026 | 9.50 | 9.94 | 9.45 | 9.86 | 9.86 | 3.14% | 52,395,898 |
| Aug 7, 2026 | 9.81 | 9.91 | 9.26 | 9.56 | 9.56 | -5.06% | 69,601,948 |
| Aug 6, 2026 | 9.14 | 10.07 | 9.07 | 10.07 | 10.07 | 10.05% | 42,925,722 |
| Aug 5, 2026 | 9.11 | 9.30 | 9.05 | 9.15 | 9.15 | 0.44% | 26,083,899 |
| Aug 4, 2026 | 9.05 | 9.16 | 9.00 | 9.11 | 9.11 | 0.44% | 23,944,292 |
| Aug 3, 2026 | 9.09 | 9.09 | 8.89 | 9.07 | 9.07 | - | 23,321,439 |
| Jul 31, 2026 | 8.38 | 9.19 | 8.38 | 9.07 | 9.07 | -0.87% | 40,575,540 |
| Jul 30, 2026 | 8.95 | 9.48 | 8.95 | 9.15 | 9.15 | 0.33% | 48,518,390 |
| Jul 29, 2026 | 8.86 | 9.23 | 8.77 | 9.12 | 9.12 | 1.00% | 44,754,840 |
| Jul 28, 2026 | 8.49 | 9.15 | 8.43 | 9.03 | 9.03 | 3.79% | 44,846,440 |
| Jul 27, 2026 | 8.60 | 8.71 | 8.39 | 8.70 | 8.70 | 1.64% | 24,827,525 |
| Jul 24, 2026 | 8.87 | 9.18 | 8.55 | 8.56 | 8.56 | -5.93% | 38,997,970 |
| Jul 23, 2026 | 8.85 | 9.27 | 8.77 | 9.10 | 9.10 | 1.34% | 58,446,380 |
| Jul 22, 2026 | 8.85 | 9.39 | 8.70 | 8.98 | 8.98 | 3.58% | 74,605,608 |
| Jul 21, 2026 | 7.89 | 8.67 | 7.85 | 8.67 | 8.67 | 10.03% | 45,476,404 |
| Jul 20, 2026 | 7.85 | 8.10 | 7.76 | 7.88 | 7.88 | 0.51% | 16,098,000 |
| Jul 17, 2026 | 8.10 | 8.18 | 7.76 | 7.84 | 7.84 | -2.49% | 15,487,600 |
| Jul 16, 2026 | 7.85 | 8.13 | 7.77 | 8.04 | 8.04 | 1.26% | 12,773,797 |
| Jul 15, 2026 | 7.74 | 8.06 | 7.70 | 7.94 | 7.94 | 1.40% | 13,313,900 |
| Jul 14, 2026 | 7.74 | 7.84 | 7.56 | 7.83 | 7.83 | 0.90% | 10,886,784 |
| Jul 13, 2026 | 8.09 | 8.23 | 7.70 | 7.76 | 7.76 | -4.90% | 14,391,100 |
| Jul 10, 2026 | 7.83 | 8.37 | 7.63 | 8.16 | 8.16 | 4.21% | 21,705,114 |
| Jul 9, 2026 | 7.82 | 7.92 | 7.59 | 7.83 | 7.83 | -0.89% | 12,227,760 |
| Jul 8, 2026 | 7.77 | 7.95 | 7.68 | 7.90 | 7.90 | 1.28% | 12,888,456 |
| Jul 7, 2026 | 8.16 | 8.20 | 7.80 | 7.80 | 7.80 | -4.99% | 11,885,426 |