Western Securities Co.,Ltd. (SHE:002673)
China · Delayed Price · Currency is CNY 7.18
+0.03 (0.42%)
Apr 30, 2026, 3:04 PM CST
Western Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.15 | 7.24 | 7.12 | 7.18 | 7.18 | 0.42% | 30,187,190 |
| Apr 29, 2026 | 7.07 | 7.17 | 7.06 | 7.15 | 7.15 | 0.85% | 25,842,550 |
| Apr 28, 2026 | 7.04 | 7.18 | 7.03 | 7.09 | 7.09 | 0.57% | 35,928,960 |
| Apr 27, 2026 | 7.06 | 7.11 | 7.03 | 7.05 | 7.05 | -0.42% | 25,971,270 |
| Apr 24, 2026 | 7.08 | 7.14 | 7.03 | 7.08 | 7.08 | - | 27,553,310 |
| Apr 23, 2026 | 7.14 | 7.17 | 7.08 | 7.08 | 7.08 | -1.12% | 30,531,010 |
| Apr 22, 2026 | 7.18 | 7.24 | 7.13 | 7.16 | 7.16 | -0.56% | 38,488,320 |
| Apr 21, 2026 | 7.31 | 7.31 | 7.19 | 7.20 | 7.20 | -1.50% | 28,393,880 |
| Apr 20, 2026 | 7.37 | 7.39 | 7.29 | 7.31 | 7.31 | -0.68% | 23,776,090 |
| Apr 17, 2026 | 7.36 | 7.39 | 7.31 | 7.36 | 7.36 | - | 17,235,050 |
| Apr 16, 2026 | 7.36 | 7.40 | 7.33 | 7.36 | 7.36 | 0.27% | 20,015,980 |
| Apr 15, 2026 | 7.39 | 7.41 | 7.33 | 7.34 | 7.34 | -0.41% | 17,201,750 |
| Apr 14, 2026 | 7.38 | 7.39 | 7.29 | 7.37 | 7.37 | 0.68% | 23,001,690 |
| Apr 13, 2026 | 7.21 | 7.38 | 7.21 | 7.32 | 7.32 | 0.55% | 27,590,900 |
| Apr 10, 2026 | 7.22 | 7.43 | 7.21 | 7.28 | 7.28 | 1.68% | 44,612,210 |
| Apr 9, 2026 | 7.25 | 7.27 | 7.15 | 7.16 | 7.16 | -2.05% | 22,852,830 |
| Apr 8, 2026 | 7.20 | 7.32 | 7.18 | 7.31 | 7.31 | 2.96% | 39,422,400 |
| Apr 7, 2026 | 7.08 | 7.12 | 7.03 | 7.10 | 7.10 | 0.28% | 15,767,000 |
| Apr 3, 2026 | 7.14 | 7.16 | 7.05 | 7.08 | 7.08 | -0.84% | 24,053,090 |
| Apr 2, 2026 | 7.22 | 7.25 | 7.07 | 7.14 | 7.14 | -2.06% | 47,384,640 |
| Apr 1, 2026 | 7.36 | 7.38 | 7.27 | 7.29 | 7.29 | 0.14% | 20,366,630 |
| Mar 31, 2026 | 7.27 | 7.39 | 7.26 | 7.28 | 7.28 | - | 20,606,270 |
| Mar 30, 2026 | 7.18 | 7.30 | 7.15 | 7.28 | 7.28 | 0.14% | 19,458,680 |
| Mar 27, 2026 | 7.11 | 7.29 | 7.11 | 7.27 | 7.27 | 1.11% | 19,935,370 |
| Mar 26, 2026 | 7.27 | 7.29 | 7.18 | 7.19 | 7.19 | -1.24% | 20,373,820 |
| Mar 25, 2026 | 7.21 | 7.34 | 7.20 | 7.28 | 7.28 | 0.83% | 25,458,980 |
| Mar 24, 2026 | 7.21 | 7.24 | 7.09 | 7.22 | 7.22 | 1.55% | 29,604,220 |
| Mar 23, 2026 | 7.40 | 7.40 | 7.07 | 7.11 | 7.11 | -4.82% | 43,450,885 |
| Mar 20, 2026 | 7.61 | 7.64 | 7.47 | 7.47 | 7.47 | -1.71% | 32,956,330 |
| Mar 19, 2026 | 7.63 | 7.66 | 7.55 | 7.60 | 7.60 | -1.04% | 25,735,630 |
| Mar 18, 2026 | 7.73 | 7.73 | 7.63 | 7.68 | 7.68 | -0.52% | 24,886,960 |
| Mar 17, 2026 | 7.70 | 7.82 | 7.68 | 7.72 | 7.72 | 0.39% | 33,818,908 |
| Mar 16, 2026 | 7.66 | 7.71 | 7.63 | 7.69 | 7.69 | 0.13% | 17,875,660 |
| Mar 13, 2026 | 7.70 | 7.77 | 7.67 | 7.68 | 7.68 | -0.52% | 24,863,330 |
| Mar 12, 2026 | 7.70 | 7.76 | 7.68 | 7.72 | 7.72 | 0.26% | 22,579,260 |
| Mar 11, 2026 | 7.72 | 7.73 | 7.67 | 7.70 | 7.70 | -0.13% | 22,067,090 |
| Mar 10, 2026 | 7.68 | 7.74 | 7.67 | 7.71 | 7.71 | 0.92% | 22,516,763 |
| Mar 9, 2026 | 7.65 | 7.67 | 7.57 | 7.64 | 7.64 | -1.04% | 26,471,900 |
| Mar 6, 2026 | 7.56 | 7.76 | 7.54 | 7.72 | 7.72 | 1.71% | 31,534,870 |
| Mar 5, 2026 | 7.68 | 7.70 | 7.56 | 7.59 | 7.59 | 0.13% | 26,785,270 |
| Mar 4, 2026 | 7.69 | 7.73 | 7.55 | 7.58 | 7.58 | -2.07% | 41,707,940 |
| Mar 3, 2026 | 7.88 | 7.96 | 7.72 | 7.74 | 7.74 | -2.03% | 46,906,240 |
| Mar 2, 2026 | 7.93 | 7.99 | 7.86 | 7.90 | 7.90 | -1.25% | 33,119,238 |
| Feb 27, 2026 | 7.86 | 8.00 | 7.85 | 8.00 | 8.00 | 1.52% | 31,649,870 |
| Feb 26, 2026 | 7.95 | 7.95 | 7.86 | 7.88 | 7.88 | -0.63% | 23,288,970 |
| Feb 25, 2026 | 7.83 | 8.00 | 7.83 | 7.93 | 7.93 | 1.41% | 36,709,350 |
| Feb 24, 2026 | 7.84 | 7.86 | 7.81 | 7.82 | 7.82 | 0.26% | 18,769,072 |
| Feb 13, 2026 | 7.89 | 7.92 | 7.78 | 7.80 | 7.80 | -1.14% | 26,044,080 |
| Feb 12, 2026 | 7.93 | 7.94 | 7.88 | 7.89 | 7.89 | -0.50% | 21,870,650 |
| Feb 11, 2026 | 7.93 | 7.97 | 7.92 | 7.93 | 7.93 | - | 16,836,360 |