Western Securities Co.,Ltd. (SHE:002673)
China · Delayed Price · Currency is CNY 8.60
+0.01 (0.12%)
Nov 3, 2025, 2:45 PM CST
Western Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.65 | 8.69 | 8.59 | 8.59 | 8.59 | -0.46% | 39,755,906 |
| Oct 30, 2025 | 8.74 | 8.75 | 8.59 | 8.63 | 8.63 | -1.37% | 45,563,184 |
| Oct 29, 2025 | 8.59 | 8.78 | 8.59 | 8.75 | 8.75 | 1.86% | 70,642,639 |
| Oct 28, 2025 | 8.60 | 8.64 | 8.57 | 8.59 | 8.59 | -0.35% | 30,697,047 |
| Oct 27, 2025 | 8.62 | 8.65 | 8.56 | 8.62 | 8.61 | 1.06% | 45,430,714 |
| Oct 24, 2025 | 8.48 | 8.57 | 8.47 | 8.53 | 8.52 | 0.59% | 31,699,885 |
| Oct 23, 2025 | 8.41 | 8.49 | 8.34 | 8.48 | 8.47 | 0.59% | 34,078,871 |
| Oct 22, 2025 | 8.48 | 8.50 | 8.40 | 8.43 | 8.42 | -1.06% | 26,289,470 |
| Oct 21, 2025 | 8.40 | 8.56 | 8.39 | 8.52 | 8.51 | 1.43% | 35,906,093 |
| Oct 20, 2025 | 8.44 | 8.47 | 8.36 | 8.40 | 8.39 | 0.24% | 27,503,498 |
| Oct 17, 2025 | 8.55 | 8.64 | 8.37 | 8.38 | 8.37 | -2.22% | 49,045,958 |
| Oct 16, 2025 | 8.62 | 8.65 | 8.55 | 8.57 | 8.56 | -0.81% | 30,232,256 |
| Oct 15, 2025 | 8.58 | 8.65 | 8.52 | 8.64 | 8.63 | 0.82% | 37,696,757 |
| Oct 14, 2025 | 8.64 | 8.74 | 8.55 | 8.57 | 8.56 | -0.46% | 44,716,015 |
| Oct 13, 2025 | 8.47 | 8.64 | 8.43 | 8.61 | 8.60 | -1.49% | 45,004,439 |
| Oct 10, 2025 | 8.71 | 8.84 | 8.68 | 8.74 | 8.73 | -0.23% | 51,006,452 |
| Oct 9, 2025 | 8.57 | 8.77 | 8.54 | 8.76 | 8.75 | 2.10% | 65,312,380 |
| Sep 30, 2025 | 8.66 | 8.69 | 8.57 | 8.58 | 8.57 | -1.15% | 49,061,399 |
| Sep 29, 2025 | 8.32 | 8.82 | 8.32 | 8.68 | 8.67 | 3.83% | 90,053,244 |
| Sep 26, 2025 | 8.40 | 8.48 | 8.36 | 8.36 | 8.35 | -0.71% | 30,110,900 |
| Sep 25, 2025 | 8.44 | 8.50 | 8.40 | 8.42 | 8.41 | -0.47% | 26,068,651 |
| Sep 24, 2025 | 8.33 | 8.49 | 8.31 | 8.46 | 8.45 | 1.20% | 37,002,485 |
| Sep 23, 2025 | 8.50 | 8.51 | 8.27 | 8.36 | 8.35 | -2.22% | 50,171,449 |
| Sep 22, 2025 | 8.54 | 8.57 | 8.46 | 8.55 | 8.54 | 0.23% | 32,628,513 |
| Sep 19, 2025 | 8.60 | 8.63 | 8.50 | 8.53 | 8.52 | -0.81% | 36,626,808 |
| Sep 18, 2025 | 8.82 | 8.84 | 8.52 | 8.60 | 8.59 | -3.04% | 75,195,782 |
| Sep 17, 2025 | 8.78 | 8.91 | 8.73 | 8.87 | 8.86 | 0.91% | 54,551,720 |
| Sep 16, 2025 | 8.70 | 8.80 | 8.65 | 8.79 | 8.78 | 0.92% | 46,484,214 |
| Sep 15, 2025 | 8.73 | 8.81 | 8.70 | 8.71 | 8.70 | -0.80% | 48,192,434 |
| Sep 12, 2025 | 8.80 | 9.04 | 8.77 | 8.78 | 8.77 | 0.23% | 92,203,619 |
| Sep 11, 2025 | 8.51 | 8.79 | 8.48 | 8.76 | 8.75 | 2.70% | 74,721,436 |
| Sep 10, 2025 | 8.54 | 8.60 | 8.48 | 8.53 | 8.52 | -0.35% | 32,398,206 |
| Sep 9, 2025 | 8.54 | 8.62 | 8.51 | 8.56 | 8.55 | 0.12% | 39,839,168 |
| Sep 8, 2025 | 8.57 | 8.63 | 8.50 | 8.55 | 8.54 | -0.47% | 44,948,721 |
| Sep 5, 2025 | 8.51 | 8.60 | 8.42 | 8.59 | 8.58 | 0.94% | 53,791,284 |
| Sep 4, 2025 | 8.43 | 8.66 | 8.38 | 8.51 | 8.50 | 0.95% | 89,670,073 |
| Sep 3, 2025 | 8.80 | 8.83 | 8.40 | 8.43 | 8.42 | -3.77% | 80,862,118 |
| Sep 2, 2025 | 8.86 | 8.88 | 8.68 | 8.76 | 8.75 | -1.24% | 75,002,529 |
| Sep 1, 2025 | 8.93 | 8.98 | 8.83 | 8.87 | 8.86 | -0.89% | 60,014,274 |
| Aug 29, 2025 | 9.03 | 9.05 | 8.92 | 8.95 | 8.94 | -0.89% | 77,531,568 |
| Aug 28, 2025 | 8.86 | 9.04 | 8.77 | 9.03 | 9.02 | 1.46% | 105,654,057 |
| Aug 27, 2025 | 9.12 | 9.21 | 8.89 | 8.90 | 8.89 | -2.52% | 121,988,794 |
| Aug 26, 2025 | 9.22 | 9.24 | 9.11 | 9.13 | 9.12 | -1.40% | 84,083,560 |
| Aug 25, 2025 | 9.35 | 9.39 | 9.15 | 9.26 | 9.25 | 0.54% | 150,737,393 |
| Aug 22, 2025 | 8.99 | 9.22 | 8.98 | 9.21 | 9.20 | 1.99% | 132,775,347 |
| Aug 21, 2025 | 9.23 | 9.28 | 8.97 | 9.03 | 9.02 | -1.10% | 99,948,631 |
| Aug 20, 2025 | 9.08 | 9.19 | 8.96 | 9.13 | 9.12 | 0.22% | 139,028,310 |
| Aug 19, 2025 | 9.32 | 9.35 | 9.10 | 9.11 | 9.10 | -2.46% | 179,025,887 |
| Aug 18, 2025 | 9.50 | 9.79 | 9.31 | 9.34 | 9.33 | 3.66% | 355,514,222 |
| Aug 15, 2025 | 8.68 | 9.13 | 8.62 | 9.01 | 9.00 | 3.80% | 210,762,248 |