Beijing Cuiwei Tower Co., Ltd. - 603123.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.61	12.62	12.62	12.94	12.29	18.12M
September 26, 2025	12.8	12.68	12.68	13.28	12.68	17.64M
September 25, 2025	12.65	13.02	13.02	13.29	12.52	24.79M
September 24, 2025	12.45	12.65	12.65	12.78	12.3	15.14M
September 23, 2025	13.1	12.45	12.45	13.13	12.28	24.41M
September 22, 2025	13.31	13.16	13.16	13.38	13	17.36M
September 19, 2025	13.75	13.4	13.4	13.78	13.27	23.74M
September 18, 2025	13.99	13.82	13.82	14.18	13.65	38.72M
September 17, 2025	13.49	13.95	13.95	14.1	13.32	45.84M
September 16, 2025	13.41	13.51	13.51	13.65	13.23	22.97M
September 15, 2025	13.48	13.29	13.29	13.48	13.22	15.27M
September 12, 2025	13.42	13.38	13.38	13.63	13.35	25.12M
September 11, 2025	13.21	13.42	13.42	13.45	12.99	26.42M
September 10, 2025	13.27	13.23	13.23	13.39	13.13	16.75M
September 09, 2025	13.3	13.27	13.27	13.46	13.1	21.87M
September 08, 2025	13.17	13.28	13.28	13.35	13.1	19.47M
September 05, 2025	13.05	13.21	13.21	13.25	12.67	25.78M
September 04, 2025	12.99	13.16	13.16	13.48	12.81	31.1M
September 03, 2025	13.86	13	13	13.94	12.66	39.52M
September 02, 2025	14.76	13.83	13.83	14.78	13.8	47.96M
September 01, 2025	14.33	14.75	14.75	14.76	14.2	55.25M
August 29, 2025	14.33	14.13	14.13	14.4	14.03	31.38M
August 28, 2025	14.03	14.33	14.33	14.33	13.73	48.36M
August 27, 2025	15.08	14.24	14.24	15.14	14.22	65.57M
August 26, 2025	15.08	15.07	15.07	15.3	14.7	61.73M
August 25, 2025	15.33	15.26	15.26	15.78	15.11	107.11M
August 22, 2025	14.8	15.61	15.61	16.27	14.63	165.74M
August 21, 2025	14.43	15.37	15.37	15.37	14.4	140.15M
August 20, 2025	14.04	13.97	13.97	14.2	13.72	48.71M
August 19, 2025	14.05	14.14	14.14	14.46	14.03	62.34M
August 18, 2025	14.25	14.28	14.28	14.61	13.88	73.74M
August 15, 2025	14.05	14.26	14.26	14.8	13.49	87.63M
August 14, 2025	14.5	14.45	14.45	15.5	14.38	138.8M
August 13, 2025	13.65	14.81	14.81	15.18	13.25	153.48M
August 12, 2025	12.68	13.8	13.8	13.88	12.62	101.34M
August 11, 2025	12.43	12.62	12.62	12.65	12.37	22.13M
August 08, 2025	12.47	12.5	12.5	12.77	12.4	27.77M
August 07, 2025	12.57	12.48	12.48	12.6	12.41	18.58M
August 06, 2025	12.6	12.58	12.58	12.75	12.46	22.29M
August 05, 2025	12.38	12.6	12.6	12.63	12.34	24.88M
August 04, 2025	12.28	12.37	12.37	12.39	12.21	16.19M
August 01, 2025	12.6	12.4	12.4	12.68	12.32	26.79M
July 31, 2025	12.84	12.7	12.7	12.99	12.62	22.38M
July 30, 2025	13.33	12.9	12.9	13.35	12.78	38.55M
July 29, 2025	13.33	13.44	13.44	13.45	13	37.08M
July 28, 2025	13.1	13.31	13.31	13.35	13.05	29.09M
July 25, 2025	13.34	13.1	13.1	13.34	13.08	26.65M
July 24, 2025	13.05	13.34	13.34	13.34	13.03	26.77M
July 23, 2025	13.3	13.16	13.16	13.37	13.08	33.77M
July 22, 2025	13.38	13.37	13.37	13.55	13.27	37.13M
July 21, 2025	13.82	13.48	13.48	14.03	13.4	56.94M
July 18, 2025	14.12	13.89	13.89	14.4	13.88	50.7M
July 17, 2025	14.29	14.34	14.34	14.92	14.27	58.56M
July 16, 2025	14.01	14.25	14.25	14.45	13.71	51.82M
July 15, 2025	14.51	14.18	14.18	14.75	14	58.45M
July 14, 2025	15	14.69	14.69	15.15	14.47	88.8M
July 11, 2025	14.97	15.57	15.57	15.77	14.35	136.95M
July 10, 2025	14.34	15.18	15.18	15.8	14.15	140.2M
July 09, 2025	14.68	14.56	14.56	15.14	14.32	82.17M
July 08, 2025	14.79	14.83	14.83	15.46	14.5	92.51M

Beijing Cuiwei Tower Co., Ltd. (603123.SS) SHH