Western Regions Tourism Development Co.,Ltd (SHE:300859)
China · Delayed Price · Currency is CNY 43.85
-1.02 (-2.27%)
At close: Sep 30, 2025
SHE:300859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.88 | 44.88 | 43.66 | 43.85 | 43.85 | -2.27% | 9,607,630 |
| Sep 29, 2025 | 44.29 | 45.55 | 43.00 | 44.87 | 44.87 | 1.98% | 12,321,810 |
| Sep 26, 2025 | 46.50 | 46.60 | 44.00 | 44.00 | 44.00 | -5.11% | 11,339,700 |
| Sep 25, 2025 | 47.16 | 47.84 | 45.55 | 46.37 | 46.37 | -5.17% | 14,595,000 |
| Sep 24, 2025 | 51.74 | 52.70 | 44.56 | 48.90 | 48.90 | -5.47% | 26,169,320 |
| Sep 23, 2025 | 54.50 | 54.50 | 51.30 | 51.73 | 51.73 | -7.81% | 17,990,250 |
| Sep 22, 2025 | 55.01 | 56.52 | 52.99 | 56.11 | 56.11 | -1.54% | 21,852,190 |
| Sep 19, 2025 | 50.50 | 58.88 | 49.57 | 56.99 | 56.99 | 12.61% | 29,431,480 |
| Sep 18, 2025 | 48.59 | 51.50 | 48.51 | 50.61 | 50.61 | 2.08% | 18,237,760 |
| Sep 17, 2025 | 51.78 | 52.48 | 49.58 | 49.58 | 49.58 | -3.95% | 16,166,580 |
| Sep 16, 2025 | 51.29 | 53.38 | 49.55 | 51.62 | 51.62 | 1.10% | 19,139,190 |
| Sep 15, 2025 | 48.00 | 52.80 | 47.58 | 51.06 | 51.06 | 5.34% | 20,226,230 |
| Sep 12, 2025 | 47.01 | 49.40 | 47.01 | 48.47 | 48.47 | 2.28% | 15,700,300 |
| Sep 11, 2025 | 47.50 | 47.57 | 46.30 | 47.39 | 47.39 | -1.78% | 13,813,740 |
| Sep 10, 2025 | 45.27 | 48.28 | 44.90 | 48.25 | 48.25 | 4.91% | 18,934,690 |
| Sep 9, 2025 | 46.42 | 47.35 | 45.30 | 45.99 | 45.99 | -0.13% | 17,931,000 |
| Sep 8, 2025 | 46.86 | 48.87 | 45.75 | 46.05 | 46.05 | -2.75% | 19,432,160 |
| Sep 5, 2025 | 44.01 | 47.63 | 42.92 | 47.35 | 47.35 | 6.98% | 22,105,090 |
| Sep 4, 2025 | 43.00 | 46.56 | 42.82 | 44.26 | 44.26 | 2.93% | 21,841,430 |
| Sep 3, 2025 | 44.16 | 44.50 | 42.43 | 43.00 | 43.00 | -0.28% | 11,415,100 |
| Sep 2, 2025 | 45.20 | 45.80 | 42.50 | 43.12 | 43.12 | -4.88% | 16,363,100 |
| Sep 1, 2025 | 44.37 | 45.90 | 43.91 | 45.33 | 45.33 | 2.00% | 12,278,100 |
| Aug 29, 2025 | 44.40 | 45.46 | 43.93 | 44.44 | 44.44 | -0.36% | 11,623,580 |
| Aug 28, 2025 | 43.00 | 44.80 | 43.00 | 44.60 | 44.60 | 2.95% | 11,802,050 |
| Aug 27, 2025 | 44.33 | 44.80 | 43.30 | 43.32 | 43.32 | -2.67% | 12,019,140 |
| Aug 26, 2025 | 45.20 | 45.71 | 44.10 | 44.51 | 44.51 | -1.07% | 12,730,700 |
| Aug 25, 2025 | 45.61 | 45.98 | 44.00 | 44.99 | 44.99 | -0.20% | 18,180,580 |
| Aug 22, 2025 | 41.56 | 47.23 | 41.30 | 45.08 | 45.08 | 8.52% | 27,105,470 |
| Aug 21, 2025 | 42.00 | 43.25 | 41.36 | 41.54 | 41.54 | -1.05% | 13,224,210 |
| Aug 20, 2025 | 41.32 | 42.83 | 41.26 | 41.98 | 41.98 | 0.33% | 14,970,360 |
| Aug 19, 2025 | 41.21 | 43.12 | 40.57 | 41.84 | 41.84 | 1.55% | 18,500,920 |
| Aug 18, 2025 | 40.29 | 41.63 | 40.20 | 41.20 | 41.20 | 1.55% | 15,073,700 |
| Aug 15, 2025 | 39.80 | 40.92 | 39.33 | 40.57 | 40.57 | 1.07% | 12,676,440 |
| Aug 14, 2025 | 40.83 | 42.34 | 40.14 | 40.14 | 40.14 | -2.86% | 20,120,620 |
| Aug 13, 2025 | 42.97 | 42.99 | 41.01 | 41.32 | 41.32 | -3.23% | 21,858,010 |
| Aug 12, 2025 | 43.12 | 44.50 | 42.36 | 42.70 | 42.70 | -4.67% | 26,451,450 |
| Aug 11, 2025 | 47.44 | 49.00 | 43.36 | 44.79 | 44.79 | -0.89% | 42,480,080 |
| Aug 8, 2025 | 37.80 | 45.19 | 37.58 | 45.19 | 45.19 | 19.99% | 27,698,790 |
| Aug 7, 2025 | 37.31 | 38.17 | 37.17 | 37.66 | 37.66 | 0.67% | 4,873,500 |
| Aug 6, 2025 | 37.07 | 37.55 | 36.74 | 37.41 | 37.41 | 1.05% | 3,444,300 |
| Aug 5, 2025 | 36.85 | 37.19 | 36.73 | 37.02 | 37.02 | 0.63% | 3,046,970 |
| Aug 4, 2025 | 36.81 | 37.14 | 36.46 | 36.79 | 36.79 | -0.97% | 4,459,600 |
| Aug 1, 2025 | 37.88 | 38.20 | 36.90 | 37.15 | 37.15 | -3.96% | 7,104,280 |
| Jul 31, 2025 | 38.51 | 38.82 | 37.70 | 38.68 | 38.68 | -0.82% | 8,795,000 |
| Jul 30, 2025 | 38.02 | 39.20 | 37.76 | 39.00 | 39.00 | 1.83% | 10,233,090 |
| Jul 29, 2025 | 38.53 | 38.97 | 37.68 | 38.30 | 38.30 | 0.55% | 6,286,100 |
| Jul 28, 2025 | 37.37 | 38.45 | 37.26 | 38.09 | 38.09 | 1.93% | 6,105,700 |
| Jul 25, 2025 | 37.70 | 38.06 | 37.10 | 37.37 | 37.37 | -0.80% | 5,167,000 |
| Jul 24, 2025 | 36.74 | 37.71 | 36.69 | 37.67 | 37.67 | 2.53% | 6,047,960 |
| Jul 23, 2025 | 37.10 | 37.27 | 36.64 | 36.74 | 36.74 | -0.97% | 3,920,410 |