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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	14.26	15.02	15.02	15.36	14.12	106.49M
July 04, 2025	14.15	14.32	14.32	14.86	13.66	108.38M
July 03, 2025	13.85	14.14	14.14	14.37	13.63	93.77M
July 02, 2025	14.5	14.2	14.2	14.97	14.01	122.94M
July 01, 2025	17.56	15.35	15.35	17.68	15.35	184.05M
June 30, 2025	15.52	17.05	17.05	17.05	15.16	107.26M
June 27, 2025	14.35	15.5	15.5	16	14.35	170.61M
June 26, 2025	14.82	14.85	14.85	16.05	14.18	208.91M
June 25, 2025	12.7	14.59	14.59	14.59	12.66	163.04M
June 24, 2025	12.4	13.26	13.26	13.72	12.26	165.44M
June 23, 2025	11.59	12.47	12.47	12.64	11.53	110.53M
June 20, 2025	11.98	11.76	11.76	12.39	11.19	106.35M
June 19, 2025	13.2	12.39	12.39	13.33	12.2	142.62M
June 18, 2025	11.88	13.2	13.2	13.2	11.74	161.96M
June 17, 2025	11.75	12	12	12.29	11.53	117.61M
June 16, 2025	11.02	11.82	11.82	11.87	11.02	101.16M
June 13, 2025	11.99	11.12	11.12	12.06	11.05	90.59M
June 12, 2025	12	11.82	11.82	12.73	11.8	98.35M
June 11, 2025	12.15	12.48	12.48	12.6	11.73	119.17M
June 10, 2025	12.3	12.13	12.13	12.84	12	113.01M
June 09, 2025	13.08	12.8	12.8	13.4	12.43	130.11M
June 06, 2025	14	13.07	13.07	14.82	12.85	178.49M
June 05, 2025	12.08	14.18	14.18	14.18	11.89	184.1M
June 04, 2025	12.35	12.89	12.89	13.62	12.02	184.02M
June 03, 2025	12.38	12.38	12.38	12.38	12.38	6.68M
May 30, 2025	11.25	11.25	11.25	11.25	10.9	101.98M
May 29, 2025	9.26	10.23	10.23	10.23	9.2	68.56M
May 28, 2025	9.31	9.3	9.3	9.63	9.25	40.64M
May 27, 2025	9.05	9.42	9.42	9.59	8.95	59.44M
May 26, 2025	8.57	9.17	9.17	9.43	8.5	53.89M

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