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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.36	12.77	12.77	13.36	12.74	28.45M
February 12, 2026	13.65	13.2	13.2	13.66	13.2	48.67M
February 11, 2026	13.27	13.9	13.9	14	13.09	70.88M
February 10, 2026	13.24	13.27	13.27	13.47	13.21	25.43M
February 09, 2026	13.4	13.33	13.33	13.8	13.27	47.18M
February 06, 2026	13.04	13.17	13.17	13.45	12.82	39.85M
February 05, 2026	12.9	13.03	13.03	13.14	12.8	22.89M
February 04, 2026	12.88	12.97	12.97	13.09	12.79	19.08M
February 03, 2026	12.92	12.91	12.91	12.93	12.66	21.71M
February 02, 2026	12.47	12.5	12.5	12.76	12.46	13.66M
January 30, 2026	12.92	12.63	12.63	12.92	12.53	16.83M
January 29, 2026	12.71	12.88	12.88	13.06	12.46	20.35M
January 28, 2026	13.05	12.88	12.88	13.15	12.84	17.28M
January 27, 2026	13.21	13.06	13.06	13.23	12.72	23.86M
January 26, 2026	13.56	13.21	13.21	13.65	13.08	28.8M
January 23, 2026	13.47	13.66	13.66	13.72	13.46	30.63M
January 22, 2026	13.66	13.62	13.62	13.87	13.46	33.52M
January 21, 2026	13.23	13.45	13.45	13.62	13.04	26.52M
January 20, 2026	13.85	13.33	13.33	13.91	13.23	35.94M
January 19, 2026	13.6	13.8	13.8	13.85	13.45	31.59M
January 16, 2026	14.08	13.76	13.76	14.17	13.6	36.34M
January 15, 2026	14.68	14.08	14.08	14.68	13.95	58.25M
January 14, 2026	14.35	14.9	14.9	15.48	14.23	94.93M
January 13, 2026	15.57	14.37	14.37	15.57	14.35	77.74M
January 12, 2026	14.92	15.44	15.44	15.75	14.92	102.14M
January 09, 2026	14.54	15.14	15.14	15.35	14.5	78.69M
January 08, 2026	14.96	14.83	14.83	15.27	14.8	71.85M
January 07, 2026	15.5	15.11	15.11	15.6	14.92	100.04M
January 06, 2026	14.75	16.02	16.02	16.54	14.75	147.47M
January 05, 2026	15.9	15.13	15.13	16.01	15.13	151.34M
December 31, 2025	15.61	16.81	16.81	17.62	15.61	177.63M
December 30, 2025	16.99	16.38	16.38	17.63	16.27	206.61M
December 29, 2025	14.43	16.03	16.03	16.03	13.81	156.62M
December 26, 2025	13.88	14.57	14.57	14.74	13.78	117.58M
December 25, 2025	14.3	14.03	14.03	15.42	13.78	126.28M
December 24, 2025	13.53	14.07	14.07	14.38	13.53	85.21M
December 23, 2025	13.83	13.45	13.45	13.88	13.31	81.27M
December 22, 2025	14	14.23	14.23	14.5	13.57	109.07M
December 19, 2025	13.34	13.98	13.98	14.92	13.14	130.42M
December 18, 2025	14	13.56	13.56	14.18	13.36	118M
December 17, 2025	13.02	14.12	14.12	14.12	13.02	128.94M
December 16, 2025	11.6	12.84	12.84	12.84	11.57	50.44M
December 15, 2025	11.78	11.67	11.67	11.91	11.65	9.32M
December 12, 2025	11.66	11.63	11.63	11.86	11.55	10.51M
December 11, 2025	11.98	11.77	11.77	12.2	11.75	15.08M
December 10, 2025	11.68	11.91	11.91	12.13	11.67	18.89M
December 09, 2025	11.4	12.03	12.03	12.49	11.38	31.49M
December 08, 2025	11.27	11.49	11.49	11.55	11.27	10.85M
December 05, 2025	11.1	11.27	11.27	11.3	11	8.1M
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

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