Western Securities Co.,Ltd. (SHE:002673)
China · Delayed Price · Currency is CNY 6.46
+0.24 (3.86%)
Jun 12, 2026, 3:04 PM CST
Western Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.25 | 6.49 | 6.21 | 6.46 | 6.46 | 3.86% | 47,467,840 |
| Jun 11, 2026 | 6.32 | 6.38 | 6.16 | 6.22 | 6.22 | -2.20% | 28,585,200 |
| Jun 10, 2026 | 6.24 | 6.39 | 6.23 | 6.36 | 6.36 | 1.60% | 32,127,800 |
| Jun 9, 2026 | 6.22 | 6.28 | 6.18 | 6.26 | 6.26 | 0.64% | 21,552,360 |
| Jun 8, 2026 | 6.34 | 6.39 | 6.17 | 6.22 | 6.22 | -2.20% | 31,897,690 |
| Jun 5, 2026 | 6.38 | 6.45 | 6.34 | 6.36 | 6.36 | 0.32% | 25,239,100 |
| Jun 4, 2026 | 6.53 | 6.59 | 6.36 | 6.43 | 6.34 | -1.83% | 29,990,490 |
| Jun 3, 2026 | 6.63 | 6.67 | 6.54 | 6.55 | 6.46 | -1.80% | 27,595,800 |
| Jun 2, 2026 | 6.67 | 6.76 | 6.60 | 6.67 | 6.58 | -0.30% | 24,834,990 |
| Jun 1, 2026 | 6.59 | 6.72 | 6.52 | 6.69 | 6.60 | 1.52% | 29,885,220 |
| May 29, 2026 | 6.69 | 6.81 | 6.59 | 6.59 | 6.50 | -1.79% | 57,228,720 |
| May 28, 2026 | 6.83 | 6.85 | 6.67 | 6.71 | 6.62 | -1.76% | 26,855,120 |
| May 27, 2026 | 6.87 | 7.00 | 6.81 | 6.83 | 6.73 | -1.16% | 29,068,940 |
| May 26, 2026 | 6.83 | 6.92 | 6.78 | 6.91 | 6.81 | 1.02% | 27,819,690 |
| May 25, 2026 | 6.80 | 6.87 | 6.74 | 6.84 | 6.74 | 1.03% | 23,454,070 |
| May 22, 2026 | 6.84 | 6.88 | 6.74 | 6.77 | 6.68 | -1.02% | 28,442,270 |
| May 21, 2026 | 6.91 | 7.09 | 6.82 | 6.84 | 6.74 | -0.73% | 41,438,830 |
| May 20, 2026 | 6.96 | 6.97 | 6.88 | 6.89 | 6.79 | -1.43% | 21,810,390 |
| May 19, 2026 | 6.89 | 7.02 | 6.86 | 6.99 | 6.89 | 1.45% | 27,917,750 |
| May 18, 2026 | 6.90 | 6.95 | 6.84 | 6.89 | 6.79 | -1.01% | 29,949,840 |
| May 15, 2026 | 7.10 | 7.12 | 6.90 | 6.96 | 6.86 | -2.11% | 44,505,550 |
| May 14, 2026 | 7.26 | 7.28 | 7.11 | 7.11 | 7.01 | -2.07% | 30,273,520 |
| May 13, 2026 | 7.26 | 7.29 | 7.18 | 7.26 | 7.16 | -0.14% | 26,914,750 |
| May 12, 2026 | 7.28 | 7.38 | 7.24 | 7.27 | 7.17 | -0.14% | 38,770,880 |
| May 11, 2026 | 7.19 | 7.31 | 7.15 | 7.28 | 7.18 | 0.97% | 37,627,020 |
| May 8, 2026 | 7.20 | 7.25 | 7.18 | 7.21 | 7.11 | -0.14% | 21,655,420 |
| May 7, 2026 | 7.30 | 7.31 | 7.20 | 7.22 | 7.12 | -0.69% | 25,970,470 |
| May 6, 2026 | 7.18 | 7.31 | 7.18 | 7.27 | 7.17 | 1.25% | 32,270,930 |
| Apr 30, 2026 | 7.15 | 7.24 | 7.12 | 7.18 | 7.08 | 0.42% | 30,187,190 |
| Apr 29, 2026 | 7.07 | 7.17 | 7.06 | 7.15 | 7.05 | 0.85% | 25,842,550 |
| Apr 28, 2026 | 7.04 | 7.18 | 7.03 | 7.09 | 6.99 | 0.57% | 35,928,960 |
| Apr 27, 2026 | 7.06 | 7.11 | 7.03 | 7.05 | 6.95 | -0.42% | 25,971,270 |
| Apr 24, 2026 | 7.08 | 7.14 | 7.03 | 7.08 | 6.98 | - | 27,553,310 |
| Apr 23, 2026 | 7.14 | 7.17 | 7.08 | 7.08 | 6.98 | -1.12% | 30,531,010 |
| Apr 22, 2026 | 7.18 | 7.24 | 7.13 | 7.16 | 7.06 | -0.56% | 38,488,320 |
| Apr 21, 2026 | 7.31 | 7.31 | 7.19 | 7.20 | 7.10 | -1.50% | 28,393,880 |
| Apr 20, 2026 | 7.37 | 7.39 | 7.29 | 7.31 | 7.21 | -0.68% | 23,776,090 |
| Apr 17, 2026 | 7.36 | 7.39 | 7.31 | 7.36 | 7.26 | - | 17,235,050 |
| Apr 16, 2026 | 7.36 | 7.40 | 7.33 | 7.36 | 7.26 | 0.27% | 20,015,980 |
| Apr 15, 2026 | 7.39 | 7.41 | 7.33 | 7.34 | 7.24 | -0.41% | 17,201,750 |
| Apr 14, 2026 | 7.38 | 7.39 | 7.29 | 7.37 | 7.27 | 0.68% | 23,001,690 |
| Apr 13, 2026 | 7.21 | 7.38 | 7.21 | 7.32 | 7.22 | 0.55% | 27,590,900 |
| Apr 10, 2026 | 7.22 | 7.43 | 7.21 | 7.28 | 7.18 | 1.68% | 44,612,210 |
| Apr 9, 2026 | 7.25 | 7.27 | 7.15 | 7.16 | 7.06 | -2.05% | 22,852,830 |
| Apr 8, 2026 | 7.20 | 7.32 | 7.18 | 7.31 | 7.21 | 2.96% | 39,422,400 |
| Apr 7, 2026 | 7.08 | 7.12 | 7.03 | 7.10 | 7.00 | 0.28% | 15,767,000 |
| Apr 3, 2026 | 7.14 | 7.16 | 7.05 | 7.08 | 6.98 | -0.84% | 24,053,090 |
| Apr 2, 2026 | 7.22 | 7.25 | 7.07 | 7.14 | 7.04 | -2.06% | 47,384,640 |
| Apr 1, 2026 | 7.36 | 7.38 | 7.27 | 7.29 | 7.19 | 0.14% | 20,366,630 |
| Mar 31, 2026 | 7.27 | 7.39 | 7.26 | 7.28 | 7.18 | - | 20,606,270 |