Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

8.43
+0.77
+(10.05%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.898.437.868.438.4322,317,100
Apr 29, 20257.557.727.417.667.6618,351,500
Apr 28, 20258.108.187.637.647.6432,859,834
Apr 25, 20258.548.648.208.208.2036,312,987
Apr 24, 20258.708.818.248.348.3454,526,402
Apr 23, 20259.159.688.768.788.7889,138,303
Apr 22, 20258.549.158.549.159.1544,430,385
Apr 21, 20258.118.627.948.328.3245,743,189
Apr 18, 20258.519.348.268.308.3058,192,387
Apr 17, 20258.499.188.488.668.6670,281,088
Apr 16, 20257.758.497.428.498.4927,368,467
Apr 15, 20257.727.847.667.727.7211,331,900
Apr 14, 20257.627.847.577.797.7914,126,100
Apr 11, 20257.507.907.407.577.5716,522,000
Apr 10, 20257.337.657.307.507.5016,709,651
Apr 9, 20256.687.286.407.217.2117,678,158
Apr 8, 20256.907.156.706.936.9316,079,140
Apr 7, 20257.587.607.157.157.1510,512,300
Apr 3, 20257.817.977.787.947.946,986,740
Apr 2, 20257.887.957.847.897.895,906,600
Apr 1, 20257.877.977.867.867.866,983,200
Mar 31, 20257.998.027.807.877.879,334,000
Mar 28, 20258.148.148.038.038.037,015,550
Mar 27, 20258.188.218.018.118.118,951,400
Mar 26, 20258.188.238.138.178.178,014,900
Mar 25, 20258.228.278.118.168.168,385,600
Mar 24, 20258.618.688.118.258.2517,669,800
Mar 21, 20258.838.958.608.618.6116,808,200
Mar 20, 20258.768.978.708.918.9118,214,587
Mar 19, 20258.878.938.758.768.7614,861,500
Mar 18, 20258.979.028.818.868.8619,819,700
Mar 17, 20259.189.198.908.978.9729,058,640
Mar 14, 20258.759.248.709.199.1946,808,800
Mar 13, 20258.659.108.648.908.9035,170,700
Mar 12, 20258.728.878.708.778.7722,822,824
Mar 11, 20258.668.808.608.708.7020,709,113
Mar 10, 20258.658.828.558.778.7725,096,101
Mar 7, 20258.888.958.708.738.7343,149,140
Mar 6, 20258.659.348.559.149.1474,338,194
Mar 5, 20259.209.538.788.808.8098,158,006
Mar 4, 20257.838.667.818.668.6640,858,537
Mar 3, 20257.928.007.837.877.877,873,700
Feb 28, 20258.148.197.897.907.9013,636,571
Feb 27, 20258.308.358.088.198.1913,928,255
Feb 26, 20258.218.308.198.268.2612,519,078
Feb 25, 20258.168.338.118.218.2110,374,300
Feb 24, 20258.388.398.228.258.2512,255,833
Feb 21, 20258.428.508.238.378.3716,209,401
Feb 20, 20258.568.618.408.428.4218,785,591
Feb 19, 20258.368.688.228.568.5630,068,260
Feb 18, 20258.368.718.328.468.4632,921,688
Feb 17, 20258.318.518.278.428.4224,913,072
Feb 14, 20258.248.598.138.538.5329,374,577
Feb 13, 20258.178.398.088.278.2716,525,166
Feb 12, 20258.078.188.058.188.189,603,582
Feb 11, 20258.198.208.018.098.0911,513,778
Feb 10, 20258.088.208.018.188.1813,558,427
Feb 7, 20257.868.127.858.048.0415,919,144
Feb 6, 20257.727.867.657.857.859,979,539
Feb 5, 20257.607.817.607.757.758,934,979
Jan 27, 20257.757.837.607.607.607,886,000
Jan 24, 20257.657.717.567.697.699,793,144
Jan 23, 20257.818.017.687.687.6812,444,200
Jan 22, 20257.787.817.657.697.696,766,200
Jan 21, 20257.978.007.727.797.7911,551,736
Jan 20, 20258.138.167.907.957.9521,067,126
Jan 17, 20258.208.358.088.318.3114,681,044
Jan 16, 20258.168.388.158.198.1914,169,200
Jan 15, 20258.108.228.048.168.1614,828,616
Jan 14, 20257.828.167.828.148.1414,686,642
Jan 13, 20257.667.907.527.797.799,547,300
Jan 10, 20257.778.077.697.707.7012,439,916
Jan 9, 20257.707.847.677.777.7710,083,318
Jan 8, 20257.737.887.527.757.7513,523,800
Jan 7, 20257.777.887.617.827.8212,242,100
Jan 6, 20258.048.047.597.667.6618,898,271
Jan 3, 20258.488.548.028.128.1222,183,701
Jan 2, 20258.058.857.978.348.3428,227,100
Dec 31, 20248.398.448.048.058.0512,312,420
Dec 30, 20248.368.448.118.348.3411,426,800
Dec 27, 20248.258.588.188.408.4016,155,600
Dec 26, 20248.178.348.148.258.2511,655,900
Dec 25, 20248.458.457.958.188.1818,216,820
Dec 24, 20248.518.578.298.448.4418,715,636
Dec 23, 20249.339.348.458.488.4833,975,471
Dec 20, 20249.319.489.279.379.3721,542,365
Dec 19, 20249.239.539.159.359.3528,394,200
Dec 18, 20249.229.789.229.439.4337,910,801
Dec 17, 202410.0510.059.319.329.3239,744,727
Dec 16, 202410.3410.489.909.989.9859,792,832
Dec 13, 202410.8811.3210.5010.5210.52116,009,821
Dec 12, 20249.3810.319.3710.3110.3141,071,350
Dec 11, 20249.229.379.219.379.3717,319,555
Dec 10, 20249.489.549.199.209.2024,274,000
Dec 9, 20249.209.409.089.189.1818,551,391
Dec 6, 20249.179.339.009.219.2120,519,300
Dec 5, 20248.959.288.959.229.2217,088,300
Dec 4, 20249.339.338.989.019.0119,795,800
Dec 3, 20249.309.549.229.339.3326,093,191
Dec 2, 20249.209.389.059.359.3530,100,091
Nov 29, 20248.839.418.839.239.2340,275,500
Nov 28, 20248.859.098.768.838.8323,493,306
Nov 27, 20248.508.688.218.688.6816,724,000
Nov 26, 20248.628.828.528.548.5415,916,782
Nov 25, 20248.898.958.508.708.7022,332,900
Nov 22, 20249.239.488.868.958.9532,055,300
Nov 21, 20248.899.278.829.229.2230,465,262
Nov 20, 20248.738.958.668.898.8919,850,692
Nov 19, 20248.688.798.378.798.7923,160,332
Nov 18, 20249.259.358.538.608.6033,551,900
Nov 15, 20249.309.689.259.299.2936,976,483
Nov 14, 20249.749.879.289.309.3038,092,992
Nov 13, 202410.2010.329.669.769.7668,953,026
Nov 12, 202410.1010.6610.1010.6610.6684,077,684
Nov 11, 20249.159.879.009.699.6952,493,972
Nov 8, 20249.589.609.119.179.1736,778,435
Nov 7, 20249.039.408.919.379.3741,026,114
Nov 6, 20249.059.278.949.039.0334,033,049
Nov 5, 20248.809.098.709.049.0430,854,403
Nov 4, 20248.528.698.528.698.6919,193,900
Nov 1, 20249.059.108.528.558.5532,408,898
Oct 31, 20248.829.348.739.179.1747,140,771
Oct 30, 20248.858.998.708.828.8235,309,498
Oct 29, 20249.459.599.039.039.0351,824,981
Oct 28, 20248.959.988.889.649.6471,592,441
Oct 25, 20248.849.608.599.259.2592,549,351
Oct 24, 20248.198.848.158.848.8442,943,776
Oct 23, 20247.968.297.958.048.0433,750,274
Oct 22, 20248.078.077.807.937.9322,780,845
Oct 21, 20247.958.127.938.088.0825,671,094
Oct 18, 20247.678.117.617.947.9427,663,487
Oct 17, 20247.807.967.717.717.7120,600,682
Oct 16, 20247.838.067.717.807.8028,237,926
Oct 15, 20248.058.447.858.028.0236,460,710
Oct 14, 20247.978.107.718.078.0727,152,898
Oct 11, 20247.928.207.717.967.9630,504,197
Oct 10, 20248.108.437.818.018.0134,605,732
Oct 9, 20248.899.108.258.258.2550,809,200
Oct 8, 20249.179.178.209.179.1775,343,768
Sep 30, 20248.088.387.848.348.3469,539,552
Sep 27, 20247.497.707.417.667.6642,120,226
Sep 26, 20247.207.477.197.417.4150,745,828
Sep 25, 20247.257.907.257.407.4078,197,279
Sep 24, 20246.647.296.607.197.1967,423,232
Sep 23, 20246.606.746.486.636.6329,630,329
Sep 20, 20246.606.736.576.606.6034,349,774
Sep 19, 20246.556.876.436.706.7053,702,544
Sep 18, 20246.306.766.126.676.6752,934,998
Sep 13, 20246.266.546.156.436.4341,002,309
Sep 12, 20246.296.426.226.316.3142,081,386
Sep 11, 20246.486.696.486.486.4864,065,516
Sep 10, 20248.008.476.947.207.20104,436,843
Sep 9, 20246.727.706.687.707.7041,021,913
Sep 6, 20246.887.006.717.007.0046,605,052
Sep 5, 20245.866.365.846.366.3616,682,044
Sep 4, 20245.785.885.765.785.784,116,800
Sep 3, 20245.885.895.785.815.814,740,885
Sep 2, 20245.976.015.805.835.835,642,700
Aug 30, 20245.756.045.716.006.008,507,700
Aug 29, 20245.685.775.645.765.764,388,100
Aug 28, 20245.685.805.555.705.704,983,901
Aug 27, 20245.835.895.615.665.664,861,100
Aug 26, 20245.685.845.655.825.824,624,700
Aug 23, 20245.715.785.665.725.724,399,100
Aug 22, 20245.825.905.705.715.715,271,557
Aug 21, 20245.915.965.785.845.845,881,800
Aug 20, 20245.976.045.855.915.918,472,100
Aug 19, 20245.936.255.906.056.0512,349,400
Aug 16, 20246.076.115.935.935.934,598,000
Aug 15, 20245.966.155.946.086.085,491,600
Aug 14, 20246.006.075.965.985.983,907,700
Aug 13, 20245.966.045.906.026.024,583,800
Aug 12, 20246.106.135.975.995.995,813,900
Aug 9, 20246.286.286.146.146.145,662,000
Aug 8, 20246.196.306.106.236.236,384,300
Aug 7, 20246.196.236.146.196.196,421,700
Aug 6, 20246.096.236.086.226.228,560,500
Aug 5, 20246.196.326.056.086.0813,804,100
Aug 2, 20246.136.536.106.246.2418,468,293
Aug 1, 20246.196.236.126.176.176,624,700
Jul 31, 20245.936.195.906.196.1910,751,001
Jul 30, 20245.866.025.805.945.947,749,701
Jul 29, 20245.705.895.695.885.887,490,700
Jul 26, 20245.615.795.615.755.755,936,600
Jul 25, 20245.575.685.535.665.668,084,800
Jul 24, 20245.675.675.505.535.537,265,200
Jul 23, 20245.705.835.635.645.645,901,639
Jul 22, 20245.665.775.625.715.714,764,640
Jul 19, 20245.595.695.545.675.675,387,171
Jul 18, 20245.625.685.525.635.635,967,100
Jul 17, 20245.695.755.615.685.685,940,400
Jul 16, 20245.695.735.625.655.654,696,600
Jul 15, 20245.845.895.655.675.675,996,682
Jul 12, 20245.865.925.795.835.836,998,682
Jul 11, 20245.645.895.645.865.869,894,800
Jul 10, 20245.585.675.495.595.598,569,630
Jul 9, 20245.695.745.535.735.738,581,530
Jul 8, 20245.905.915.675.695.699,261,807
Jul 5, 20245.865.865.865.865.86-
Jul 4, 20246.206.295.865.865.8613,255,982
Jul 3, 20246.126.626.126.196.1917,376,247
Jul 2, 20245.936.375.906.216.2118,795,639
Jul 1, 20245.986.035.815.935.937,549,282
Jun 28, 20246.056.155.925.945.949,313,100
Jun 27, 20246.206.246.096.096.098,039,757
Jun 26, 20245.926.225.866.226.229,228,700
Jun 25, 20246.006.045.885.955.956,171,900
Jun 24, 20246.156.155.885.965.968,946,167
Jun 21, 20246.136.256.036.176.176,676,371
Jun 20, 20246.346.356.126.136.139,408,930
Jun 19, 20246.426.626.356.396.3911,970,222
Jun 18, 20246.226.416.186.406.408,547,763
Jun 17, 20246.296.366.216.236.236,860,131
Jun 14, 20246.286.356.216.306.305,981,100
Jun 13, 20246.376.456.296.316.316,733,700
Jun 12, 20246.346.436.306.396.398,344,924
Jun 11, 20246.206.386.106.346.3411,358,800
Jun 7, 20246.046.266.046.256.2516,737,201
Jun 6, 20246.256.325.885.975.9721,134,819
Jun 5, 20246.446.506.316.316.3111,255,446
Jun 4, 20246.406.656.256.476.4722,010,553
Jun 3, 20247.097.256.546.576.5734,762,499
May 31, 20246.516.836.516.766.7615,706,856
May 30, 20246.636.656.426.506.5013,892,191
May 29, 20246.676.996.496.646.6421,964,693
May 28, 20246.766.826.656.686.685,230,912
May 27, 20246.896.916.636.776.776,539,600
May 24, 20246.917.016.846.856.856,071,958
May 23, 20247.147.146.936.946.946,843,151
May 22, 20247.147.227.127.167.164,154,401
May 21, 20247.297.307.107.157.155,995,900
May 20, 20247.387.487.267.287.287,644,100
May 17, 20247.347.447.257.397.396,891,042
May 16, 20247.187.427.167.347.348,161,742
May 15, 20247.207.297.167.187.186,490,030
May 14, 20247.077.297.047.297.2910,322,400
May 13, 20247.167.176.977.017.017,566,100
May 10, 20247.377.467.197.217.217,193,251
May 9, 20247.357.487.337.367.366,071,451
May 8, 20247.497.497.317.337.336,103,419
May 7, 20247.557.567.417.497.498,419,099
May 6, 20247.527.677.507.537.538,641,534
Apr 30, 20247.587.687.347.477.4713,288,900