Beijing Cuiwei Tower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	9.15	9.47	9.13	9.26	9.26	1.42%	16,699,510
Jun 12, 2026	9.08	9.23	8.88	9.13	9.13	1.44%	14,410,410
Jun 11, 2026	9.02	9.19	8.88	9.00	9.00	-1.53%	11,842,670
Jun 10, 2026	9.00	9.26	8.98	9.14	9.14	0.33%	13,707,900
Jun 9, 2026	9.26	9.30	9.00	9.11	9.11	-0.76%	9,941,558
Jun 8, 2026	9.40	9.58	9.05	9.18	9.18	-3.87%	13,816,335
Jun 5, 2026	9.66	9.75	9.50	9.55	9.55	-1.14%	12,549,440
Jun 4, 2026	9.73	9.84	9.58	9.66	9.66	-1.13%	11,688,250
Jun 3, 2026	9.88	9.94	9.65	9.77	9.77	-0.91%	12,751,700
Jun 2, 2026	10.22	10.25	9.68	9.86	9.86	-4.09%	18,281,830
Jun 1, 2026	10.01	10.36	9.98	10.28	10.28	1.88%	12,348,370
May 29, 2026	10.26	10.35	10.06	10.09	10.09	-2.04%	12,029,300
May 28, 2026	10.30	10.38	10.00	10.30	10.30	-	16,030,420
May 27, 2026	10.65	10.75	10.26	10.30	10.30	-4.19%	17,541,960
May 26, 2026	10.77	10.88	10.59	10.75	10.75	-2.01%	17,684,450
May 25, 2026	11.01	11.19	10.81	10.97	10.97	3.10%	22,778,470
May 22, 2026	10.77	10.85	10.50	10.64	10.64	-0.75%	13,889,275
May 21, 2026	10.99	11.24	10.68	10.72	10.72	-2.37%	18,014,840
May 20, 2026	11.23	11.24	10.92	10.98	10.98	-2.40%	14,543,440
May 19, 2026	11.27	11.30	11.15	11.25	11.25	-0.09%	11,167,920
May 18, 2026	11.16	11.35	11.14	11.26	11.26	0.18%	10,341,930
May 15, 2026	11.50	11.60	11.19	11.24	11.24	-2.26%	17,473,360
May 14, 2026	11.86	11.90	11.50	11.50	11.50	-1.88%	20,406,700
May 13, 2026	11.54	11.74	11.44	11.72	11.72	0.26%	16,193,100
May 12, 2026	11.85	11.99	11.63	11.69	11.69	-1.93%	20,928,250
May 11, 2026	11.85	12.03	11.80	11.92	11.92	0.59%	21,145,310
May 8, 2026	11.77	11.95	11.76	11.85	11.85	-0.67%	16,079,140
May 7, 2026	11.78	11.97	11.73	11.93	11.93	-	27,818,710
May 6, 2026	11.66	12.06	11.58	11.93	11.93	2.84%	33,173,330
Apr 30, 2026	11.49	11.86	11.37	11.60	11.60	0.69%	24,408,940
Apr 29, 2026	11.33	11.55	11.30	11.52	11.52	0.88%	15,552,530
Apr 28, 2026	11.45	11.59	11.37	11.42	11.42	-2.31%	17,734,710
Apr 27, 2026	11.85	11.90	11.51	11.69	11.69	1.74%	27,760,350
Apr 24, 2026	11.46	11.58	11.34	11.49	11.49	-0.61%	15,111,100
Apr 23, 2026	11.77	11.80	11.52	11.56	11.56	-2.03%	20,922,420
Apr 22, 2026	11.90	11.92	11.62	11.80	11.80	-0.84%	24,721,230
Apr 21, 2026	12.40	12.47	11.77	11.90	11.90	-4.95%	38,860,870
Apr 20, 2026	12.41	12.56	12.30	12.52	12.52	0.89%	26,774,120
Apr 17, 2026	12.60	12.69	12.30	12.41	12.41	-2.90%	37,786,110
Apr 16, 2026	12.70	12.86	12.53	12.78	12.78	1.43%	33,609,940
Apr 15, 2026	12.99	12.99	12.53	12.60	12.60	-3.00%	40,117,760
Apr 14, 2026	13.00	13.34	12.76	12.99	12.99	-0.99%	49,695,690
Apr 13, 2026	13.00	13.39	12.80	13.12	13.12	-3.46%	71,100,430
Apr 10, 2026	12.65	14.11	12.27	13.59	13.59	5.84%	112,771,600
Apr 9, 2026	13.27	13.47	12.64	12.84	12.84	-3.68%	75,374,890
Apr 8, 2026	12.81	13.90	12.62	13.33	13.33	1.29%	118,348,400
Apr 7, 2026	12.30	13.16	12.30	13.16	13.16	10.03%	49,977,820
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