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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.29	11.07	11.07	11.38	11.06	8.4M
December 03, 2025	11.55	11.28	11.28	11.6	11.27	9.38M
December 02, 2025	11.63	11.53	11.53	11.66	11.44	6.92M
December 01, 2025	11.6	11.63	11.63	11.7	11.54	7.76M
November 28, 2025	11.55	11.62	11.62	11.63	11.51	6.46M
November 27, 2025	11.66	11.61	11.61	11.72	11.57	6.98M
November 26, 2025	11.76	11.63	11.63	11.9	11.62	8.99M
November 25, 2025	11.6	11.8	11.8	11.95	11.6	12.64M
November 24, 2025	11.43	11.62	11.62	11.72	11.28	10.7M
November 21, 2025	11.93	11.42	11.42	11.93	11.41	14.57M
November 20, 2025	12.17	12	12	12.23	12	10.72M
November 19, 2025	12.52	12.17	12.17	12.55	12.13	16.4M
November 18, 2025	12.1	12.47	12.47	12.47	12.05	24.53M
November 17, 2025	12.1	12.13	12.13	12.16	12	8.79M
November 14, 2025	12.08	12.16	12.16	12.32	12.05	12.46M
November 13, 2025	12.1	12.39	12.39	12.49	11.98	16.82M
November 12, 2025	12.11	12.05	12.05	12.11	12	7.65M
November 11, 2025	12.07	12.08	12.08	12.15	11.97	11.79M
November 10, 2025	12.04	12.07	12.07	12.08	11.94	11.05M
November 07, 2025	12.17	12.02	12.02	12.2	11.98	14.24M
November 06, 2025	12.68	12.26	12.26	12.71	12.2	25.76M
November 05, 2025	12.39	12.67	12.67	12.98	12.33	27.65M
November 04, 2025	13	12.82	12.82	13.27	12.7	46.96M
November 03, 2025	12.3	12.65	12.65	12.92	12.3	33.44M
October 31, 2025	11.94	12.38	12.38	12.98	11.94	39.73M
October 30, 2025	12.24	11.93	11.93	12.26	11.9	13.43M
October 29, 2025	12.07	12.19	12.19	12.2	12.02	12.16M
October 28, 2025	12.01	12.07	12.07	12.2	11.95	10.76M
October 27, 2025	11.96	12.11	12.11	12.22	11.96	12.17M
October 24, 2025	12.05	11.94	11.94	12.06	11.86	7.72M
October 23, 2025	12.06	11.98	11.98	12.06	11.75	11.06M
October 22, 2025	12.12	12.06	12.06	12.2	11.96	7.36M
October 21, 2025	11.93	12.14	12.14	12.15	11.83	11.22M
October 20, 2025	11.78	11.93	11.93	12.06	11.77	9.37M
October 17, 2025	11.88	11.78	11.78	12.12	11.76	11.16M
October 16, 2025	12.13	11.92	11.92	12.21	11.87	12.92M
October 15, 2025	12.29	12.22	12.22	12.3	12.01	12.11M
October 14, 2025	12.15	12.28	12.28	12.63	12.15	19.2M
October 13, 2025	11.66	12.13	12.13	12.15	11.4	13.74M
October 10, 2025	12.5	12.31	12.31	12.54	12.31	14.47M
October 09, 2025	12.58	12.56	12.56	12.74	12.52	14.09M
September 30, 2025	12.64	12.63	12.63	12.84	12.49	17.11M
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

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