Beijing Cuiwei Tower Co., Ltd. (SHA:603123)
China · Delayed Price · Currency is CNY 9.11
+0.04 (0.44%)
Aug 4, 2026, 3:00 PM CST
Beijing Cuiwei Tower Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 8.23 | 8.34 | 8.13 | 8.21 | 8.21 | -0.36% | 10,698,100 |
| Jul 3, 2026 | 8.15 | 8.30 | 8.10 | 8.24 | 8.24 | 1.35% | 12,052,463 |
| Jul 2, 2026 | 8.21 | 8.43 | 8.13 | 8.13 | 8.13 | -1.69% | 14,416,770 |
| Jul 1, 2026 | 8.00 | 8.50 | 7.93 | 8.27 | 8.27 | 4.55% | 22,432,150 |
| Jun 30, 2026 | 7.76 | 8.03 | 7.75 | 7.91 | 7.91 | 1.02% | 11,804,120 |
| Jun 29, 2026 | 7.86 | 8.00 | 7.69 | 7.83 | 7.83 | -1.14% | 12,531,890 |
| Jun 26, 2026 | 8.38 | 8.38 | 7.92 | 7.92 | 7.92 | -5.71% | 16,946,200 |
| Jun 25, 2026 | 8.58 | 8.63 | 8.32 | 8.40 | 8.40 | -2.33% | 15,949,810 |
| Jun 24, 2026 | 9.06 | 9.12 | 8.50 | 8.60 | 8.60 | -5.60% | 22,223,711 |
| Jun 23, 2026 | 9.45 | 9.53 | 9.10 | 9.11 | 9.11 | -1.94% | 20,218,410 |
| Jun 22, 2026 | 8.89 | 9.35 | 8.66 | 9.29 | 9.29 | 2.31% | 28,820,895 |
| Jun 18, 2026 | 9.60 | 9.68 | 9.06 | 9.08 | 9.08 | -7.16% | 31,840,130 |
| Jun 17, 2026 | 9.32 | 10.26 | 9.02 | 9.78 | 9.78 | 4.82% | 41,645,801 |
| Jun 16, 2026 | 9.17 | 9.34 | 9.14 | 9.33 | 9.33 | 0.76% | 13,147,800 |
| 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 |