Western Region Gold Co., Ltd. (SHA:601069)
China · Delayed Price · Currency is CNY 31.99
-1.21 (-3.64%)
Sep 11, 2025, 3:00 PM CST
Western Region Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 32.50 | 33.08 | 30.62 | 31.99 | 31.99 | -3.64% | 78,699,734 |
| Sep 10, 2025 | 29.46 | 33.66 | 29.46 | 33.20 | 33.20 | 7.41% | 89,229,026 |
| Sep 9, 2025 | 29.16 | 30.91 | 28.88 | 30.91 | 30.91 | 10.00% | 64,681,794 |
| Sep 8, 2025 | 31.74 | 31.78 | 27.52 | 28.10 | 28.10 | -5.77% | 79,901,331 |
| Sep 5, 2025 | 25.60 | 29.82 | 25.60 | 29.82 | 29.82 | 10.00% | 62,185,396 |
| Sep 4, 2025 | 27.50 | 28.34 | 25.61 | 27.11 | 27.11 | 2.26% | 77,036,745 |
| Sep 3, 2025 | 25.40 | 26.51 | 25.00 | 26.51 | 26.51 | 10.00% | 71,495,335 |
| Sep 2, 2025 | 23.11 | 24.10 | 23.09 | 24.10 | 24.10 | 10.00% | 40,932,633 |
| Sep 1, 2025 | 20.90 | 21.91 | 20.89 | 21.91 | 21.91 | 9.99% | 29,324,270 |
| Aug 29, 2025 | 19.17 | 20.08 | 19.15 | 19.92 | 19.92 | 4.46% | 37,542,156 |
| Aug 28, 2025 | 18.92 | 19.25 | 18.59 | 19.07 | 19.07 | 0.79% | 16,478,967 |
| Aug 27, 2025 | 19.40 | 19.46 | 18.91 | 18.92 | 18.92 | -2.52% | 16,133,367 |
| Aug 26, 2025 | 19.38 | 19.48 | 19.24 | 19.41 | 19.41 | 0.62% | 18,039,786 |
| Aug 25, 2025 | 19.20 | 19.30 | 19.12 | 19.29 | 19.29 | 2.28% | 23,565,914 |
| Aug 22, 2025 | 18.96 | 18.96 | 18.70 | 18.86 | 18.86 | -0.53% | 12,927,938 |
| Aug 21, 2025 | 19.14 | 19.24 | 18.89 | 18.96 | 18.96 | -0.58% | 12,447,140 |
| Aug 20, 2025 | 18.89 | 19.10 | 18.82 | 19.07 | 19.07 | 0.32% | 10,370,401 |
| Aug 19, 2025 | 19.03 | 19.10 | 18.98 | 19.01 | 19.01 | -0.99% | 11,362,500 |
| Aug 18, 2025 | 19.02 | 19.31 | 18.91 | 19.20 | 19.20 | -0.31% | 15,778,582 |
| Aug 15, 2025 | 19.08 | 19.32 | 19.00 | 19.26 | 19.26 | -0.21% | 10,314,638 |
| Aug 14, 2025 | 19.58 | 19.62 | 19.25 | 19.30 | 19.30 | -1.28% | 13,407,190 |
| Aug 13, 2025 | 19.44 | 19.58 | 19.35 | 19.55 | 19.55 | 0.51% | 13,225,135 |
| Aug 12, 2025 | 19.42 | 19.53 | 19.35 | 19.45 | 19.45 | -0.41% | 11,906,001 |
| Aug 11, 2025 | 19.80 | 19.80 | 19.41 | 19.53 | 19.53 | -4.45% | 23,292,705 |
| Aug 8, 2025 | 20.27 | 20.62 | 20.13 | 20.44 | 20.44 | 1.64% | 25,452,709 |
| Aug 7, 2025 | 19.52 | 20.20 | 19.43 | 20.11 | 20.11 | 2.86% | 25,338,522 |
| Aug 6, 2025 | 19.50 | 19.60 | 19.36 | 19.55 | 19.55 | 0.21% | 12,234,173 |
| Aug 5, 2025 | 19.96 | 20.03 | 19.49 | 19.51 | 19.51 | -2.25% | 22,862,683 |
| Aug 4, 2025 | 19.77 | 20.11 | 19.63 | 19.96 | 19.96 | 4.67% | 30,780,262 |
| Aug 1, 2025 | 18.90 | 19.12 | 18.88 | 19.07 | 19.07 | 0.26% | 9,556,100 |
| Jul 31, 2025 | 19.04 | 19.19 | 18.90 | 19.02 | 19.02 | -2.31% | 15,305,400 |
| Jul 30, 2025 | 19.56 | 19.70 | 19.35 | 19.47 | 19.47 | 0.10% | 13,688,393 |
| Jul 29, 2025 | 19.58 | 19.62 | 19.16 | 19.45 | 19.45 | -1.17% | 16,267,581 |
| Jul 28, 2025 | 19.69 | 19.77 | 19.52 | 19.68 | 19.68 | -0.71% | 14,820,401 |
| Jul 25, 2025 | 19.76 | 20.17 | 19.75 | 19.82 | 19.82 | -0.40% | 15,059,200 |
| Jul 24, 2025 | 20.00 | 20.16 | 19.75 | 19.90 | 19.90 | -3.59% | 24,290,949 |
| Jul 23, 2025 | 21.38 | 21.39 | 20.56 | 20.64 | 20.64 | -1.05% | 22,650,976 |
| Jul 22, 2025 | 19.89 | 21.40 | 19.81 | 20.86 | 20.86 | 6.97% | 51,663,877 |
| Jul 21, 2025 | 19.47 | 19.52 | 19.27 | 19.50 | 19.50 | 0.57% | 13,929,403 |
| Jul 18, 2025 | 19.68 | 19.68 | 19.28 | 19.39 | 19.39 | -1.92% | 20,551,101 |
| Jul 17, 2025 | 20.06 | 20.06 | 19.61 | 19.77 | 19.77 | -1.69% | 17,639,314 |
| Jul 16, 2025 | 19.90 | 20.12 | 19.82 | 20.11 | 20.11 | -1.03% | 12,250,353 |
| Jul 15, 2025 | 19.85 | 20.78 | 19.61 | 20.32 | 20.32 | 0.84% | 25,413,000 |
| Jul 14, 2025 | 20.43 | 20.48 | 20.01 | 20.15 | 20.15 | 0.95% | 20,116,600 |
| Jul 11, 2025 | 19.82 | 20.00 | 19.65 | 19.96 | 19.96 | 1.01% | 14,502,838 |
| Jul 10, 2025 | 19.94 | 20.01 | 19.57 | 19.76 | 19.76 | -0.15% | 11,218,538 |
| Jul 9, 2025 | 19.83 | 20.09 | 19.65 | 19.79 | 19.79 | -1.88% | 14,109,903 |
| Jul 8, 2025 | 20.10 | 20.42 | 19.92 | 20.17 | 20.17 | 1.36% | 13,896,000 |
| Jul 7, 2025 | 19.80 | 20.15 | 19.62 | 19.90 | 19.90 | -1.73% | 11,520,889 |
| Jul 4, 2025 | 20.07 | 20.34 | 19.63 | 20.25 | 20.25 | -1.03% | 19,079,156 |