Western Mining Co.,Ltd. (SHA:601168)
China · Delayed Price · Currency is CNY 22.50
-0.88 (-3.76%)
Nov 4, 2025, 2:45 PM CST
Western Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 23.87 | 23.88 | 22.70 | 23.38 | 23.38 | -2.46% | 52,058,068 |
| Oct 31, 2025 | 24.36 | 24.83 | 23.95 | 23.97 | 23.97 | -2.99% | 42,627,499 |
| Oct 30, 2025 | 24.51 | 25.37 | 24.37 | 24.71 | 24.71 | -0.36% | 55,928,728 |
| Oct 29, 2025 | 24.26 | 24.90 | 24.21 | 24.80 | 24.80 | 3.12% | 54,476,350 |
| Oct 28, 2025 | 24.65 | 24.85 | 23.80 | 24.05 | 24.05 | -3.30% | 58,448,685 |
| Oct 27, 2025 | 24.50 | 25.39 | 24.09 | 24.87 | 24.87 | 2.77% | 85,689,479 |
| Oct 24, 2025 | 23.55 | 24.20 | 23.02 | 24.20 | 24.20 | 4.09% | 67,603,118 |
| Oct 23, 2025 | 22.61 | 23.25 | 22.26 | 23.25 | 23.25 | 2.74% | 38,517,651 |
| Oct 22, 2025 | 21.99 | 22.71 | 21.83 | 22.63 | 22.63 | -0.22% | 30,565,158 |
| Oct 21, 2025 | 22.41 | 23.05 | 22.19 | 22.68 | 22.68 | 1.98% | 41,477,817 |
| Oct 20, 2025 | 22.32 | 22.54 | 22.13 | 22.24 | 22.24 | 0.27% | 32,696,296 |
| Oct 17, 2025 | 23.00 | 23.16 | 22.10 | 22.18 | 22.18 | -3.02% | 39,704,633 |
| Oct 16, 2025 | 23.00 | 23.32 | 22.71 | 22.87 | 22.87 | -1.42% | 40,428,014 |
| Oct 15, 2025 | 22.64 | 23.26 | 22.51 | 23.20 | 23.20 | 2.88% | 49,559,799 |
| Oct 14, 2025 | 24.20 | 24.29 | 22.33 | 22.55 | 22.55 | -3.80% | 79,401,242 |
| Oct 13, 2025 | 22.45 | 23.62 | 22.45 | 23.44 | 23.44 | -1.80% | 83,750,661 |
| Oct 10, 2025 | 24.15 | 25.15 | 23.65 | 23.87 | 23.87 | -1.36% | 110,099,248 |
| Oct 9, 2025 | 23.04 | 24.20 | 22.81 | 24.20 | 24.20 | 10.00% | 100,800,591 |
| Sep 30, 2025 | 21.73 | 22.58 | 21.58 | 22.00 | 22.00 | 2.23% | 75,649,809 |
| Sep 29, 2025 | 20.90 | 21.53 | 20.67 | 21.52 | 21.52 | 3.76% | 68,733,268 |
| Sep 26, 2025 | 20.38 | 21.09 | 20.37 | 20.74 | 20.74 | 1.37% | 58,344,483 |
| Sep 25, 2025 | 20.41 | 20.70 | 19.93 | 20.46 | 20.46 | 6.07% | 119,714,829 |
| Sep 24, 2025 | 18.86 | 19.36 | 18.76 | 19.29 | 19.29 | 1.74% | 35,131,784 |
| Sep 23, 2025 | 18.93 | 19.32 | 18.56 | 18.96 | 18.96 | -0.05% | 40,148,476 |
| Sep 22, 2025 | 19.31 | 19.35 | 18.74 | 18.97 | 18.97 | -0.42% | 32,860,668 |
| Sep 19, 2025 | 19.05 | 19.33 | 18.96 | 19.05 | 19.05 | 0.16% | 33,526,246 |
| Sep 18, 2025 | 19.40 | 19.49 | 18.85 | 19.02 | 19.02 | -3.84% | 59,271,351 |
| Sep 17, 2025 | 19.47 | 19.93 | 19.32 | 19.78 | 19.78 | 0.66% | 48,734,667 |
| Sep 16, 2025 | 20.30 | 20.48 | 19.10 | 19.65 | 19.65 | -1.80% | 77,340,630 |
| Sep 15, 2025 | 20.05 | 20.36 | 19.94 | 20.01 | 20.01 | -1.43% | 59,014,814 |
| Sep 12, 2025 | 19.47 | 20.59 | 19.42 | 20.30 | 20.30 | 4.96% | 102,552,626 |
| Sep 11, 2025 | 19.03 | 19.35 | 18.88 | 19.34 | 19.34 | 1.90% | 40,767,163 |
| Sep 10, 2025 | 19.03 | 19.16 | 18.70 | 18.98 | 18.98 | -1.25% | 37,496,271 |
| Sep 9, 2025 | 18.89 | 19.58 | 18.84 | 19.22 | 19.22 | 1.59% | 59,822,423 |
| Sep 8, 2025 | 19.35 | 19.38 | 18.75 | 18.92 | 18.92 | -1.71% | 49,083,919 |
| Sep 5, 2025 | 18.56 | 19.25 | 18.53 | 19.25 | 19.25 | 3.66% | 42,793,301 |
| Sep 4, 2025 | 19.11 | 19.29 | 18.36 | 18.57 | 18.57 | -2.83% | 49,174,304 |
| Sep 3, 2025 | 19.43 | 19.60 | 18.85 | 19.11 | 19.11 | 0.26% | 50,828,612 |
| Sep 2, 2025 | 19.37 | 19.39 | 18.89 | 19.06 | 19.06 | -1.40% | 54,702,107 |
| Sep 1, 2025 | 18.88 | 19.45 | 18.63 | 19.33 | 19.33 | 3.65% | 83,637,390 |
| Aug 29, 2025 | 18.25 | 18.80 | 18.25 | 18.65 | 18.65 | 2.59% | 53,026,821 |
| Aug 28, 2025 | 18.05 | 18.29 | 17.68 | 18.18 | 18.18 | 0.17% | 39,468,334 |
| Aug 27, 2025 | 18.58 | 18.65 | 18.14 | 18.15 | 18.15 | -2.31% | 41,079,064 |
| Aug 26, 2025 | 18.68 | 18.78 | 18.45 | 18.58 | 18.58 | -0.48% | 35,500,505 |
| Aug 25, 2025 | 18.19 | 18.84 | 18.19 | 18.67 | 18.67 | 4.07% | 67,677,911 |
| Aug 22, 2025 | 17.98 | 18.07 | 17.83 | 17.94 | 17.94 | -0.22% | 27,708,953 |
| Aug 21, 2025 | 18.08 | 18.15 | 17.88 | 17.98 | 17.98 | -0.39% | 24,240,500 |
| Aug 20, 2025 | 17.65 | 18.20 | 17.61 | 18.05 | 18.05 | 1.52% | 31,600,706 |
| Aug 19, 2025 | 17.91 | 18.15 | 17.70 | 17.78 | 17.78 | -1.00% | 32,587,286 |
| Aug 18, 2025 | 18.32 | 18.39 | 17.90 | 17.96 | 17.96 | -1.86% | 49,596,428 |