Western Securities Co.,Ltd. (SHE:002673)
China · Delayed Price · Currency is CNY 8.01
-0.16 (-1.96%)
At close: Jan 30, 2026
Western Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.16 | 8.18 | 7.98 | 8.01 | 8.01 | -1.96% | 51,371,840 |
| Jan 29, 2026 | 8.15 | 8.20 | 8.08 | 8.17 | 8.17 | - | 50,745,810 |
| Jan 28, 2026 | 8.10 | 8.22 | 8.08 | 8.17 | 8.17 | 0.99% | 53,256,350 |
| Jan 27, 2026 | 8.16 | 8.18 | 8.01 | 8.09 | 8.09 | -0.86% | 38,537,720 |
| Jan 26, 2026 | 8.11 | 8.20 | 8.08 | 8.16 | 8.16 | 0.62% | 48,268,970 |
| Jan 23, 2026 | 8.08 | 8.13 | 8.07 | 8.11 | 8.11 | 0.37% | 31,931,926 |
| Jan 22, 2026 | 8.07 | 8.10 | 8.05 | 8.08 | 8.08 | 0.12% | 24,436,362 |
| Jan 21, 2026 | 8.00 | 8.10 | 7.98 | 8.07 | 8.07 | 0.62% | 32,852,280 |
| Jan 20, 2026 | 8.00 | 8.05 | 7.98 | 8.02 | 8.02 | 0.50% | 29,529,080 |
| Jan 19, 2026 | 7.95 | 8.02 | 7.92 | 7.98 | 7.98 | 0.25% | 26,536,880 |
| Jan 16, 2026 | 8.07 | 8.08 | 7.95 | 7.96 | 7.96 | -0.75% | 37,436,180 |
| Jan 15, 2026 | 8.09 | 8.13 | 8.00 | 8.02 | 8.02 | -1.35% | 47,400,450 |
| Jan 14, 2026 | 8.10 | 8.32 | 8.07 | 8.13 | 8.13 | - | 84,125,660 |
| Jan 13, 2026 | 8.22 | 8.25 | 8.11 | 8.13 | 8.13 | -0.73% | 51,146,180 |
| Jan 12, 2026 | 8.09 | 8.20 | 8.04 | 8.19 | 8.19 | 1.36% | 64,695,470 |
| Jan 9, 2026 | 8.02 | 8.13 | 8.02 | 8.08 | 8.08 | 0.62% | 43,798,240 |
| Jan 8, 2026 | 8.08 | 8.11 | 8.01 | 8.03 | 8.03 | -0.99% | 42,461,990 |
| Jan 7, 2026 | 8.21 | 8.22 | 8.09 | 8.11 | 8.11 | -1.22% | 45,176,770 |
| Jan 6, 2026 | 8.02 | 8.22 | 8.01 | 8.21 | 8.21 | 2.37% | 76,383,810 |
| Jan 5, 2026 | 7.91 | 8.02 | 7.89 | 8.02 | 8.02 | 1.65% | 34,126,030 |
| Dec 31, 2025 | 7.96 | 7.99 | 7.88 | 7.89 | 7.89 | -0.88% | 24,034,610 |
| Dec 30, 2025 | 7.97 | 8.01 | 7.92 | 7.96 | 7.96 | -0.50% | 25,454,190 |
| Dec 29, 2025 | 8.03 | 8.06 | 7.97 | 8.00 | 8.00 | -0.50% | 22,522,970 |
| Dec 26, 2025 | 8.00 | 8.13 | 8.00 | 8.04 | 8.04 | 0.25% | 36,245,090 |
| Dec 25, 2025 | 8.01 | 8.05 | 7.98 | 8.02 | 8.02 | 0.38% | 26,816,680 |
| Dec 24, 2025 | 7.91 | 8.01 | 7.89 | 7.99 | 7.99 | 0.88% | 20,785,000 |
| Dec 23, 2025 | 8.00 | 8.00 | 7.91 | 7.92 | 7.92 | -0.88% | 19,036,900 |
| Dec 22, 2025 | 7.98 | 8.02 | 7.97 | 7.99 | 7.97 | 0.13% | 19,420,360 |
| Dec 19, 2025 | 7.95 | 8.02 | 7.91 | 7.98 | 7.96 | 0.50% | 23,926,030 |
| Dec 18, 2025 | 7.96 | 7.97 | 7.91 | 7.94 | 7.92 | -0.25% | 19,273,540 |
| Dec 17, 2025 | 7.89 | 8.02 | 7.78 | 7.96 | 7.94 | 0.89% | 37,664,760 |
| Dec 16, 2025 | 7.92 | 7.95 | 7.85 | 7.89 | 7.87 | -0.63% | 21,994,110 |
| Dec 15, 2025 | 7.90 | 8.02 | 7.89 | 7.94 | 7.92 | -0.25% | 19,022,040 |
| Dec 12, 2025 | 7.92 | 7.99 | 7.88 | 7.96 | 7.94 | 0.51% | 24,696,810 |
| Dec 11, 2025 | 8.05 | 8.06 | 7.91 | 7.92 | 7.90 | -1.61% | 21,779,220 |
| Dec 10, 2025 | 8.00 | 8.06 | 7.97 | 8.05 | 8.03 | 0.50% | 25,523,710 |
| Dec 9, 2025 | 8.08 | 8.10 | 8.00 | 8.01 | 7.99 | -1.11% | 23,276,230 |
| Dec 8, 2025 | 8.16 | 8.23 | 8.09 | 8.10 | 8.08 | 0.62% | 49,462,040 |
| Dec 5, 2025 | 7.89 | 8.09 | 7.88 | 8.05 | 8.03 | 1.77% | 38,571,390 |
| Dec 4, 2025 | 7.88 | 7.93 | 7.84 | 7.91 | 7.89 | 0.38% | 16,305,530 |
| Dec 3, 2025 | 7.96 | 7.98 | 7.86 | 7.88 | 7.86 | -0.88% | 18,628,670 |
| Dec 2, 2025 | 8.02 | 8.03 | 7.93 | 7.95 | 7.93 | -0.87% | 17,958,830 |
| Dec 1, 2025 | 7.99 | 8.05 | 7.98 | 8.02 | 8.00 | - | 21,206,080 |
| Nov 28, 2025 | 7.94 | 8.03 | 7.91 | 8.02 | 8.00 | -0.12% | 28,339,380 |
| Nov 27, 2025 | 7.90 | 8.29 | 7.85 | 8.03 | 8.01 | 1.65% | 48,968,750 |
| Nov 26, 2025 | 7.96 | 7.99 | 7.89 | 7.90 | 7.88 | -0.75% | 20,258,970 |
| Nov 25, 2025 | 8.00 | 8.04 | 7.96 | 7.96 | 7.94 | -0.25% | 23,044,400 |
| Nov 24, 2025 | 7.97 | 8.01 | 7.92 | 7.98 | 7.96 | 0.50% | 24,020,980 |
| Nov 21, 2025 | 8.20 | 8.23 | 7.93 | 7.94 | 7.92 | -3.99% | 53,231,980 |
| Nov 20, 2025 | 8.39 | 8.41 | 8.26 | 8.27 | 8.25 | - | 35,236,200 |