Western Regions Tourism Development Co.,Ltd (SHE:300859)
China · Delayed Price · Currency is CNY 44.44
-0.16 (-0.36%)
At close: Aug 29, 2025
SHE:300859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.40 | 45.46 | 43.93 | 44.44 | - | -0.36% | 11,623,575 |
| Aug 28, 2025 | 43.00 | 44.80 | 43.00 | 44.60 | - | 2.95% | 11,802,046 |
| Aug 27, 2025 | 44.33 | 44.80 | 43.30 | 43.32 | - | -2.67% | 12,019,138 |
| Aug 26, 2025 | 45.20 | 45.71 | 44.10 | 44.51 | - | -1.07% | 12,730,700 |
| Aug 25, 2025 | 45.61 | 45.98 | 44.00 | 44.99 | - | -0.20% | 18,180,581 |
| Aug 22, 2025 | 41.56 | 47.23 | 41.30 | 45.08 | - | 8.52% | 27,105,471 |
| Aug 21, 2025 | 42.00 | 43.25 | 41.36 | 41.54 | - | -1.05% | 13,224,206 |
| Aug 20, 2025 | 41.32 | 42.83 | 41.26 | 41.98 | - | 0.33% | 14,970,364 |
| Aug 19, 2025 | 41.21 | 43.12 | 40.57 | 41.84 | - | 1.55% | 18,500,918 |
| Aug 18, 2025 | 40.29 | 41.63 | 40.20 | 41.20 | - | 1.55% | 15,073,700 |
| Aug 15, 2025 | 39.80 | 40.92 | 39.33 | 40.57 | - | 1.07% | 12,676,440 |
| Aug 14, 2025 | 40.83 | 42.34 | 40.14 | 40.14 | - | -2.86% | 20,120,622 |
| Aug 13, 2025 | 42.97 | 42.99 | 41.01 | 41.32 | - | -3.23% | 21,858,011 |
| Aug 12, 2025 | 43.12 | 44.50 | 42.36 | 42.70 | - | -4.67% | 26,451,448 |
| Aug 11, 2025 | 47.44 | 49.00 | 43.36 | 44.79 | - | -0.89% | 42,480,081 |
| Aug 8, 2025 | 37.80 | 45.19 | 37.58 | 45.19 | - | 19.99% | 27,698,787 |
| Aug 7, 2025 | 37.31 | 38.17 | 37.17 | 37.66 | - | 0.67% | 4,873,500 |
| Aug 6, 2025 | 37.07 | 37.55 | 36.74 | 37.41 | - | 1.05% | 3,444,300 |
| Aug 5, 2025 | 36.85 | 37.19 | 36.73 | 37.02 | - | 0.63% | 3,046,971 |
| Aug 4, 2025 | 36.81 | 37.14 | 36.46 | 36.79 | - | -0.97% | 4,459,600 |
| Aug 1, 2025 | 37.88 | 38.20 | 36.90 | 37.15 | - | -3.96% | 7,104,277 |
| Jul 31, 2025 | 38.51 | 38.82 | 37.70 | 38.68 | - | -0.82% | 8,795,000 |
| Jul 30, 2025 | 38.02 | 39.20 | 37.76 | 39.00 | - | 1.83% | 10,233,087 |
| Jul 29, 2025 | 38.53 | 38.97 | 37.68 | 38.30 | - | 0.55% | 6,286,100 |
| Jul 28, 2025 | 37.37 | 38.45 | 37.26 | 38.09 | - | 1.93% | 6,105,700 |
| Jul 25, 2025 | 37.70 | 38.06 | 37.10 | 37.37 | - | -0.80% | 5,166,999 |
| Jul 24, 2025 | 36.74 | 37.71 | 36.69 | 37.67 | - | 2.53% | 6,047,959 |
| Jul 23, 2025 | 37.10 | 37.27 | 36.64 | 36.74 | - | -0.97% | 3,920,405 |
| Jul 22, 2025 | 37.00 | 37.45 | 37.00 | 37.10 | - | -0.30% | 4,507,100 |
| Jul 21, 2025 | 36.72 | 37.42 | 36.46 | 37.21 | - | 2.06% | 4,919,300 |
| Jul 18, 2025 | 36.52 | 36.59 | 36.20 | 36.46 | - | 0.16% | 3,617,200 |
| Jul 17, 2025 | 36.49 | 36.99 | 36.11 | 36.40 | - | 0.22% | 4,780,900 |
| Jul 16, 2025 | 36.08 | 36.59 | 36.03 | 36.32 | - | 0.86% | 3,222,220 |
| Jul 15, 2025 | 36.78 | 36.85 | 35.70 | 36.01 | - | -1.99% | 4,658,520 |
| Jul 14, 2025 | 37.08 | 37.35 | 36.68 | 36.74 | - | -1.32% | 4,366,179 |
| Jul 11, 2025 | 37.11 | 37.44 | 36.90 | 37.23 | - | 0.11% | 3,280,988 |
| Jul 10, 2025 | 37.37 | 37.77 | 37.00 | 37.19 | - | -0.48% | 3,320,900 |
| Jul 9, 2025 | 37.88 | 37.93 | 37.35 | 37.37 | - | -1.06% | 3,546,920 |
| Jul 8, 2025 | 37.54 | 37.82 | 37.40 | 37.77 | - | 0.24% | 3,115,720 |
| Jul 7, 2025 | 37.67 | 38.25 | 37.53 | 37.68 | - | 0.43% | 3,752,300 |
| Jul 4, 2025 | 38.21 | 38.24 | 37.01 | 37.52 | - | -1.96% | 5,579,600 |
| Jul 3, 2025 | 38.40 | 38.70 | 37.96 | 38.27 | - | -1.06% | 5,244,900 |
| Jul 2, 2025 | 38.40 | 39.08 | 37.94 | 38.68 | - | 0.52% | 5,518,421 |
| Jul 1, 2025 | 40.40 | 40.56 | 38.38 | 38.48 | - | -4.44% | 8,686,893 |
| Jun 30, 2025 | 39.84 | 40.75 | 39.84 | 40.27 | - | 0.05% | 5,998,911 |
| Jun 27, 2025 | 40.00 | 40.63 | 39.51 | 40.25 | - | -0.42% | 7,566,775 |
| Jun 26, 2025 | 39.10 | 40.94 | 38.73 | 40.42 | - | 2.64% | 10,638,686 |
| Jun 25, 2025 | 39.10 | 39.38 | 38.57 | 39.38 | - | 1.18% | 4,059,499 |
| Jun 24, 2025 | 39.29 | 39.85 | 38.85 | 38.92 | - | -0.49% | 4,682,433 |
| Jun 23, 2025 | 37.91 | 39.94 | 37.80 | 39.11 | - | 2.65% | 7,236,694 |