Western Securities Co.,Ltd. (SHE:002673)
China flag China · Delayed Price · Currency is CNY
8.39
-0.03 (-0.36%)
Sep 26, 2025, 2:45 PM CST

Western Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.408.488.368.368.36-0.71%30,529,120
Sep 25, 20258.448.508.408.428.42-0.47%26,068,651
Sep 24, 20258.338.498.318.468.461.20%37,002,485
Sep 23, 20258.508.518.278.368.36-2.22%50,171,449
Sep 22, 20258.548.578.468.558.550.23%32,628,513
Sep 19, 20258.608.638.508.538.53-0.81%36,626,808
Sep 18, 20258.828.848.528.608.60-3.04%75,195,782
Sep 17, 20258.788.918.738.878.870.91%54,551,720
Sep 16, 20258.708.808.658.798.790.92%46,484,214
Sep 15, 20258.738.818.708.718.71-0.80%48,192,434
Sep 12, 20258.809.048.778.788.780.23%92,203,619
Sep 11, 20258.518.798.488.768.762.70%74,721,436
Sep 10, 20258.548.608.488.538.53-0.35%32,398,206
Sep 9, 20258.548.628.518.568.560.12%39,839,168
Sep 8, 20258.578.638.508.558.55-0.47%44,948,721
Sep 5, 20258.518.608.428.598.590.94%53,791,284
Sep 4, 20258.438.668.388.518.510.95%89,670,073
Sep 3, 20258.808.838.408.438.43-3.77%80,862,118
Sep 2, 20258.868.888.688.768.76-1.24%75,002,529
Sep 1, 20258.938.988.838.878.87-0.89%60,014,274
Aug 29, 20259.039.058.928.958.95-0.89%77,531,568
Aug 28, 20258.869.048.779.039.031.46%105,654,057
Aug 27, 20259.129.218.898.908.90-2.52%121,988,794
Aug 26, 20259.229.249.119.139.13-1.40%84,083,560
Aug 25, 20259.359.399.159.269.260.54%150,737,393
Aug 22, 20258.999.228.989.219.211.99%132,775,347
Aug 21, 20259.239.288.979.039.03-1.10%99,948,631
Aug 20, 20259.089.198.969.139.130.22%139,028,310
Aug 19, 20259.329.359.109.119.11-2.46%179,025,887
Aug 18, 20259.509.799.319.349.343.66%355,514,222
Aug 15, 20258.689.138.629.019.013.80%210,762,248
Aug 14, 20258.828.968.658.688.68-1.81%125,095,526
Aug 13, 20258.688.878.648.848.841.96%136,545,824
Aug 12, 20258.648.678.558.678.670.46%73,959,868
Aug 11, 20258.558.728.508.638.630.82%84,778,591
Aug 8, 20258.678.728.558.568.56-2.51%88,986,522
Aug 7, 20258.588.928.538.788.782.69%189,777,931
Aug 6, 20258.418.708.388.558.551.06%101,565,959
Aug 5, 20258.408.498.358.468.460.95%82,659,439
Aug 4, 20258.318.388.288.388.380.48%52,810,754
Aug 1, 20258.368.428.318.348.34-0.48%65,084,962
Jul 31, 20258.468.538.328.388.38-1.53%92,998,204
Jul 30, 20258.608.628.408.518.51-1.62%112,119,596
Jul 29, 20258.688.748.508.658.65-1.03%154,733,839
Jul 28, 20258.619.028.458.748.74-0.46%298,205,740
Jul 25, 20258.369.118.348.788.786.04%421,931,390
Jul 24, 20258.078.288.068.288.282.35%103,343,398
Jul 23, 20258.118.278.068.098.09-92,172,821
Jul 22, 20258.088.127.988.098.090.25%46,103,320
Jul 21, 20257.988.097.948.078.071.51%44,570,442