Western Securities Co.,Ltd. (SHE:002673)
China
· Delayed Price · Currency is CNY 8.05
+0.14 (1.77%)
At close: Dec 5, 2025
Western Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.88 | 7.92 | 7.88 | 7.91 | - | - | 7,366,786 |
| Dec 4, 2025 | 7.88 | 7.93 | 7.84 | 7.91 | 7.91 | 0.38% | 16,305,530 |
| Dec 3, 2025 | 7.96 | 7.98 | 7.86 | 7.88 | 7.88 | -0.88% | 18,628,670 |
| Dec 2, 2025 | 8.02 | 8.03 | 7.93 | 7.95 | 7.95 | -0.87% | 17,958,830 |
| Dec 1, 2025 | 7.99 | 8.05 | 7.98 | 8.02 | 8.02 | - | 21,206,080 |
| Nov 28, 2025 | 7.94 | 8.03 | 7.91 | 8.02 | 8.02 | -0.12% | 28,339,380 |
| Nov 27, 2025 | 7.90 | 8.29 | 7.85 | 8.03 | 8.03 | 1.65% | 48,968,750 |
| Nov 26, 2025 | 7.96 | 7.99 | 7.89 | 7.90 | 7.90 | -0.75% | 20,258,970 |
| Nov 25, 2025 | 8.00 | 8.04 | 7.96 | 7.96 | 7.96 | -0.25% | 23,044,400 |
| Nov 24, 2025 | 7.97 | 8.01 | 7.92 | 7.98 | 7.98 | 0.50% | 24,020,980 |
| Nov 21, 2025 | 8.20 | 8.23 | 7.93 | 7.94 | 7.94 | -3.99% | 53,231,980 |
| Nov 20, 2025 | 8.39 | 8.41 | 8.26 | 8.27 | 8.27 | - | 35,236,206 |
| Nov 19, 2025 | 8.29 | 8.35 | 8.23 | 8.27 | 8.27 | -0.36% | 22,665,660 |
| Nov 18, 2025 | 8.30 | 8.35 | 8.28 | 8.30 | 8.30 | -0.24% | 25,512,310 |
| Nov 17, 2025 | 8.36 | 8.38 | 8.30 | 8.32 | 8.32 | -0.48% | 27,307,500 |
| Nov 14, 2025 | 8.41 | 8.45 | 8.36 | 8.36 | 8.36 | -0.95% | 25,536,180 |
| Nov 13, 2025 | 8.39 | 8.46 | 8.39 | 8.44 | 8.44 | 0.36% | 27,211,450 |
| Nov 12, 2025 | 8.48 | 8.49 | 8.37 | 8.41 | 8.41 | -0.94% | 32,734,670 |
| Nov 11, 2025 | 8.58 | 8.60 | 8.47 | 8.49 | 8.49 | -0.93% | 29,505,140 |
| Nov 10, 2025 | 8.49 | 8.59 | 8.45 | 8.57 | 8.57 | 0.82% | 33,612,170 |
| Nov 7, 2025 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | -1.51% | 34,798,890 |
| Nov 6, 2025 | 8.60 | 8.68 | 8.60 | 8.63 | 8.63 | 0.58% | 36,335,010 |
| Nov 5, 2025 | 8.58 | 8.62 | 8.55 | 8.58 | 8.58 | -0.35% | 24,600,070 |
| Nov 4, 2025 | 8.59 | 8.65 | 8.54 | 8.61 | 8.61 | -0.23% | 29,710,800 |
| Nov 3, 2025 | 8.57 | 8.63 | 8.48 | 8.63 | 8.63 | 0.47% | 37,288,100 |
| Oct 31, 2025 | 8.65 | 8.69 | 8.59 | 8.59 | 8.59 | -0.46% | 38,669,740 |
| Oct 30, 2025 | 8.74 | 8.75 | 8.59 | 8.63 | 8.63 | -1.37% | 45,563,180 |
| Oct 29, 2025 | 8.59 | 8.78 | 8.59 | 8.75 | 8.75 | 1.86% | 69,986,130 |
| Oct 28, 2025 | 8.60 | 8.64 | 8.57 | 8.59 | 8.59 | -0.35% | 30,697,040 |
| Oct 27, 2025 | 8.62 | 8.65 | 8.56 | 8.62 | 8.61 | 1.06% | 45,430,710 |
| Oct 24, 2025 | 8.48 | 8.57 | 8.47 | 8.53 | 8.52 | 0.59% | 31,350,680 |
| Oct 23, 2025 | 8.41 | 8.49 | 8.34 | 8.48 | 8.47 | 0.59% | 33,639,570 |
| Oct 22, 2025 | 8.48 | 8.50 | 8.40 | 8.43 | 8.42 | -1.06% | 25,945,870 |
| Oct 21, 2025 | 8.40 | 8.56 | 8.39 | 8.52 | 8.51 | 1.43% | 35,906,090 |
| Oct 20, 2025 | 8.44 | 8.47 | 8.36 | 8.40 | 8.39 | 0.24% | 27,503,490 |
| Oct 17, 2025 | 8.55 | 8.64 | 8.37 | 8.38 | 8.37 | -2.22% | 48,491,350 |
| Oct 16, 2025 | 8.62 | 8.65 | 8.55 | 8.57 | 8.56 | -0.81% | 29,842,850 |
| Oct 15, 2025 | 8.58 | 8.65 | 8.52 | 8.64 | 8.63 | 0.82% | 37,196,050 |
| Oct 14, 2025 | 8.64 | 8.74 | 8.55 | 8.57 | 8.56 | -0.46% | 44,716,010 |
| Oct 13, 2025 | 8.47 | 8.64 | 8.43 | 8.61 | 8.60 | -1.49% | 45,004,430 |
| Oct 10, 2025 | 8.71 | 8.84 | 8.68 | 8.74 | 8.73 | -0.23% | 50,408,750 |
| Oct 9, 2025 | 8.57 | 8.77 | 8.54 | 8.76 | 8.75 | 2.10% | 64,255,180 |
| Sep 30, 2025 | 8.66 | 8.69 | 8.57 | 8.58 | 8.57 | -1.15% | 48,062,390 |
| Sep 29, 2025 | 8.32 | 8.82 | 8.32 | 8.68 | 8.67 | 3.83% | 90,053,240 |
| Sep 26, 2025 | 8.40 | 8.48 | 8.36 | 8.36 | 8.35 | -0.71% | 30,110,900 |
| Sep 25, 2025 | 8.44 | 8.50 | 8.40 | 8.42 | 8.41 | -0.47% | 26,068,650 |
| Sep 24, 2025 | 8.33 | 8.49 | 8.31 | 8.46 | 8.45 | 1.20% | 37,002,480 |
| Sep 23, 2025 | 8.50 | 8.51 | 8.27 | 8.36 | 8.35 | -2.22% | 50,171,440 |
| Sep 22, 2025 | 8.54 | 8.57 | 8.46 | 8.55 | 8.54 | 0.23% | 32,628,510 |
| Sep 19, 2025 | 8.60 | 8.63 | 8.50 | 8.53 | 8.52 | -0.81% | 36,626,800 |