Western Securities Co.,Ltd. (SHE:002673)
China · Delayed Price · Currency is CNY 8.18
-0.03 (-0.37%)
Jan 7, 2026, 11:55 AM CST
Western Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 7.96 | 8.22 | 7.96 | 8.18 | - | -0.37% | 26,719,621 |
| 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 |
| Nov 19, 2025 | 8.29 | 8.35 | 8.23 | 8.27 | 8.25 | -0.36% | 22,665,660 |
| Nov 18, 2025 | 8.30 | 8.35 | 8.28 | 8.30 | 8.28 | -0.24% | 25,512,310 |
| Nov 17, 2025 | 8.36 | 8.38 | 8.30 | 8.32 | 8.30 | -0.48% | 27,307,500 |
| Nov 14, 2025 | 8.41 | 8.45 | 8.36 | 8.36 | 8.34 | -0.95% | 25,536,180 |
| Nov 13, 2025 | 8.39 | 8.46 | 8.39 | 8.44 | 8.42 | 0.36% | 27,211,450 |
| Nov 12, 2025 | 8.48 | 8.49 | 8.37 | 8.41 | 8.39 | -0.94% | 32,734,670 |
| Nov 11, 2025 | 8.58 | 8.60 | 8.47 | 8.49 | 8.47 | -0.93% | 29,505,140 |
| Nov 10, 2025 | 8.49 | 8.59 | 8.45 | 8.57 | 8.55 | 0.82% | 33,612,170 |
| Nov 7, 2025 | 8.59 | 8.59 | 8.50 | 8.50 | 8.48 | -1.51% | 34,798,890 |
| Nov 6, 2025 | 8.60 | 8.68 | 8.60 | 8.63 | 8.61 | 0.58% | 36,335,010 |
| Nov 5, 2025 | 8.58 | 8.62 | 8.55 | 8.58 | 8.56 | -0.35% | 24,600,070 |
| Nov 4, 2025 | 8.59 | 8.65 | 8.54 | 8.61 | 8.59 | -0.23% | 29,710,800 |
| Nov 3, 2025 | 8.57 | 8.63 | 8.48 | 8.63 | 8.61 | 0.47% | 37,288,100 |
| Oct 31, 2025 | 8.65 | 8.69 | 8.59 | 8.59 | 8.57 | -0.46% | 38,669,740 |
| Oct 30, 2025 | 8.74 | 8.75 | 8.59 | 8.63 | 8.61 | -1.37% | 45,563,180 |
| Oct 29, 2025 | 8.59 | 8.78 | 8.59 | 8.75 | 8.73 | 1.86% | 69,986,130 |
| Oct 28, 2025 | 8.60 | 8.64 | 8.57 | 8.59 | 8.57 | -0.35% | 30,697,040 |