Western Securities Co.,Ltd. (SHE:002673)
China · Delayed Price · Currency is CNY 8.58
+0.07 (0.82%)
Sep 5, 2025, 2:45 PM CST
Western Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.51 | 8.60 | 8.42 | 8.59 | 8.59 | 0.94% | 54,603,184 |
| Sep 4, 2025 | 8.43 | 8.66 | 8.38 | 8.51 | 8.51 | 0.95% | 89,670,073 |
| Sep 3, 2025 | 8.80 | 8.83 | 8.40 | 8.43 | 8.43 | -3.77% | 80,862,118 |
| Sep 2, 2025 | 8.86 | 8.88 | 8.68 | 8.76 | 8.76 | -1.24% | 75,002,529 |
| Sep 1, 2025 | 8.93 | 8.98 | 8.83 | 8.87 | 8.87 | -0.89% | 60,014,274 |
| Aug 29, 2025 | 9.03 | 9.05 | 8.92 | 8.95 | 8.95 | -0.89% | 77,531,568 |
| Aug 28, 2025 | 8.86 | 9.04 | 8.77 | 9.03 | 9.03 | 1.46% | 105,654,057 |
| Aug 27, 2025 | 9.12 | 9.21 | 8.89 | 8.90 | 8.90 | -2.52% | 121,988,794 |
| Aug 26, 2025 | 9.22 | 9.24 | 9.11 | 9.13 | 9.13 | -1.40% | 84,083,560 |
| Aug 25, 2025 | 9.35 | 9.39 | 9.15 | 9.26 | 9.26 | 0.54% | 150,737,393 |
| Aug 22, 2025 | 8.99 | 9.22 | 8.98 | 9.21 | 9.21 | 1.99% | 132,775,347 |
| Aug 21, 2025 | 9.23 | 9.28 | 8.97 | 9.03 | 9.03 | -1.10% | 99,948,631 |
| Aug 20, 2025 | 9.08 | 9.19 | 8.96 | 9.13 | 9.13 | 0.22% | 139,028,310 |
| Aug 19, 2025 | 9.32 | 9.35 | 9.10 | 9.11 | 9.11 | -2.46% | 179,025,887 |
| Aug 18, 2025 | 9.50 | 9.79 | 9.31 | 9.34 | 9.34 | 3.66% | 355,514,222 |
| Aug 15, 2025 | 8.68 | 9.13 | 8.62 | 9.01 | 9.01 | 3.80% | 210,762,248 |
| Aug 14, 2025 | 8.82 | 8.96 | 8.65 | 8.68 | 8.68 | -1.81% | 125,095,526 |
| Aug 13, 2025 | 8.68 | 8.87 | 8.64 | 8.84 | 8.84 | 1.96% | 136,545,824 |
| Aug 12, 2025 | 8.64 | 8.67 | 8.55 | 8.67 | 8.67 | 0.46% | 73,959,868 |
| Aug 11, 2025 | 8.55 | 8.72 | 8.50 | 8.63 | 8.63 | 0.82% | 84,778,591 |
| Aug 8, 2025 | 8.67 | 8.72 | 8.55 | 8.56 | 8.56 | -2.51% | 88,986,522 |
| Aug 7, 2025 | 8.58 | 8.92 | 8.53 | 8.78 | 8.78 | 2.69% | 189,777,931 |
| Aug 6, 2025 | 8.41 | 8.70 | 8.38 | 8.55 | 8.55 | 1.06% | 101,565,959 |
| Aug 5, 2025 | 8.40 | 8.49 | 8.35 | 8.46 | 8.46 | 0.95% | 82,659,439 |
| Aug 4, 2025 | 8.31 | 8.38 | 8.28 | 8.38 | 8.38 | 0.48% | 52,810,754 |
| Aug 1, 2025 | 8.36 | 8.42 | 8.31 | 8.34 | 8.34 | -0.48% | 65,084,962 |
| Jul 31, 2025 | 8.46 | 8.53 | 8.32 | 8.38 | 8.38 | -1.53% | 92,998,204 |
| Jul 30, 2025 | 8.60 | 8.62 | 8.40 | 8.51 | 8.51 | -1.62% | 112,119,596 |
| Jul 29, 2025 | 8.68 | 8.74 | 8.50 | 8.65 | 8.65 | -1.03% | 154,733,839 |
| Jul 28, 2025 | 8.61 | 9.02 | 8.45 | 8.74 | 8.74 | -0.46% | 298,205,740 |
| Jul 25, 2025 | 8.36 | 9.11 | 8.34 | 8.78 | 8.78 | 6.04% | 421,931,390 |
| Jul 24, 2025 | 8.07 | 8.28 | 8.06 | 8.28 | 8.28 | 2.35% | 103,343,398 |
| Jul 23, 2025 | 8.11 | 8.27 | 8.06 | 8.09 | 8.09 | - | 92,172,821 |
| Jul 22, 2025 | 8.08 | 8.12 | 7.98 | 8.09 | 8.09 | 0.25% | 46,103,320 |
| Jul 21, 2025 | 7.98 | 8.09 | 7.94 | 8.07 | 8.07 | 1.51% | 44,570,442 |
| Jul 18, 2025 | 7.97 | 8.00 | 7.93 | 7.95 | 7.95 | -0.13% | 30,536,120 |
| Jul 17, 2025 | 7.95 | 7.97 | 7.90 | 7.96 | 7.96 | 0.51% | 30,303,668 |
| Jul 16, 2025 | 7.97 | 8.00 | 7.89 | 7.92 | 7.92 | -0.63% | 35,359,720 |
| Jul 15, 2025 | 8.02 | 8.07 | 7.92 | 7.97 | 7.97 | -0.62% | 53,538,533 |
| Jul 14, 2025 | 8.16 | 8.18 | 8.01 | 8.02 | 8.02 | -1.60% | 56,343,168 |
| Jul 11, 2025 | 7.98 | 8.29 | 7.94 | 8.15 | 8.15 | 2.52% | 140,477,139 |
| Jul 10, 2025 | 7.82 | 7.98 | 7.81 | 7.95 | 7.95 | 1.40% | 57,323,426 |
| Jul 9, 2025 | 7.83 | 7.92 | 7.82 | 7.84 | 7.84 | 0.13% | 46,959,826 |
| Jul 8, 2025 | 7.75 | 7.84 | 7.73 | 7.83 | 7.83 | 1.03% | 37,776,182 |
| Jul 7, 2025 | 7.72 | 7.79 | 7.71 | 7.75 | 7.75 | - | 24,154,380 |
| Jul 4, 2025 | 7.75 | 7.88 | 7.68 | 7.75 | 7.75 | - | 51,541,801 |
| Jul 3, 2025 | 7.74 | 7.79 | 7.72 | 7.75 | 7.75 | 0.13% | 28,120,920 |
| Jul 2, 2025 | 7.80 | 7.81 | 7.71 | 7.74 | 7.74 | -0.51% | 29,870,322 |
| Jul 1, 2025 | 7.89 | 7.89 | 7.72 | 7.78 | 7.78 | -1.27% | 62,749,688 |
| Jun 30, 2025 | 7.79 | 8.05 | 7.72 | 7.88 | 7.88 | 1.68% | 109,102,476 |