Beijing Cuiwei Tower Co., Ltd. (SHA:603123)
China · Delayed Price · Currency is CNY 9.31
-0.18 (-1.90%)
Oct 8, 2026, 1:14 PM CST
Beijing Cuiwei Tower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.24 | 9.55 | 9.15 | 9.49 | 9.49 | 2.93% | 26,140,805 |
| Sep 29, 2026 | 9.21 | 9.30 | 9.17 | 9.22 | 9.22 | 0.11% | 12,752,107 |
| Sep 28, 2026 | 9.33 | 9.51 | 9.16 | 9.21 | 9.21 | -1.71% | 15,202,500 |
| Sep 24, 2026 | 9.54 | 9.66 | 9.33 | 9.37 | 9.37 | -1.99% | 21,728,200 |
| Sep 23, 2026 | 10.03 | 10.05 | 9.54 | 9.56 | 9.56 | -6.09% | 37,707,430 |
| Sep 22, 2026 | 10.00 | 10.30 | 9.91 | 10.18 | 10.18 | 1.80% | 46,953,450 |
| Sep 21, 2026 | 9.96 | 10.14 | 9.65 | 10.00 | 10.00 | 3.63% | 49,888,967 |
| Sep 18, 2026 | 9.61 | 9.73 | 9.50 | 9.65 | 9.65 | 1.05% | 30,050,349 |
| Sep 17, 2026 | 9.45 | 9.58 | 9.38 | 9.55 | 9.55 | 0.32% | 24,505,088 |
| Sep 16, 2026 | 9.29 | 9.66 | 9.28 | 9.52 | 9.52 | 0.85% | 30,977,348 |
| Sep 15, 2026 | 9.75 | 9.85 | 9.42 | 9.44 | 9.44 | -3.38% | 37,688,877 |
| 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 |