Skip to main content
Western Region Gold Co., Ltd. (SHA:601069)
China flag China · Delayed Price · Currency is CNY
26.72
+0.91 (3.53%)
At close: Dec 5, 2025

Western Region Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6726.8225.6726.7226.723.53%15,854,770
Dec 4, 202526.2626.5725.7425.8125.81-1.49%8,781,140
Dec 3, 202526.5626.7426.1626.2026.20-1.58%10,022,590
Dec 2, 202526.6326.8826.5526.6226.62-2.35%11,209,270
Dec 1, 202527.6627.9627.0027.2627.260.52%21,129,810
Nov 28, 202527.0927.3826.6527.1227.121.12%14,167,313
Nov 27, 202527.0927.0926.6026.8226.82-0.48%10,681,603
Nov 26, 202527.2527.4126.8626.9526.95-0.99%11,805,800
Nov 25, 202526.2927.6826.1527.2227.225.18%19,124,140
Nov 24, 202525.4125.9825.2925.8825.881.85%10,892,640
Nov 21, 202526.1226.2825.4125.4125.41-3.75%11,716,200
Nov 20, 202526.4927.0526.3426.4026.40-1.68%13,453,300
Nov 19, 202526.2427.0525.9826.8526.853.39%19,424,450
Nov 18, 202526.5026.5225.8125.9725.97-2.88%13,616,100
Nov 17, 202526.8927.1026.3626.7426.74-2.41%14,391,050
Nov 14, 202527.3227.8726.8027.4027.40-1.69%13,312,170
Nov 13, 202527.8028.1627.6427.8727.871.90%23,723,800
Nov 12, 202527.5028.0027.0827.3527.35-1.44%15,846,100
Nov 11, 202528.2828.7727.5527.7527.75-0.50%27,154,140
Nov 10, 202527.6028.2027.4527.8927.892.24%20,799,700
Nov 7, 202527.3227.6027.0127.2827.28-0.04%12,208,390
Nov 6, 202527.2727.4727.0027.2927.29-0.37%11,461,200
Nov 5, 202526.0027.7625.8027.3927.393.55%25,240,890
Nov 4, 202527.0027.2726.2426.4526.45-3.54%14,888,400
Nov 3, 202527.1627.4526.5627.4227.42-0.29%17,335,120
Oct 31, 202528.0028.2027.4427.5027.50-0.47%22,651,600
Oct 30, 202527.7728.2927.4927.6327.63-1.50%22,919,360
Oct 29, 202527.5228.0527.5228.0528.051.96%18,328,510
Oct 28, 202527.8328.0727.4227.5127.51-2.24%21,395,650
Oct 27, 202527.8028.2027.6128.1428.140.57%18,404,910
Oct 24, 202528.3928.5227.8527.9827.98-1.48%20,125,180
Oct 23, 202527.7628.6527.3528.4028.40-0.46%29,097,710
Oct 22, 202527.1328.6827.1228.5328.53-4.93%34,356,790
Oct 21, 202530.9030.9029.7930.0130.010.03%33,272,820
Oct 20, 202530.5031.3129.9530.0030.00-9.80%46,080,490
Oct 17, 202533.6034.6632.8033.2633.263.65%51,678,460
Oct 16, 202532.9333.5831.8132.0932.09-6.20%40,678,600
Oct 15, 202534.7835.0032.4734.2134.210.62%46,211,430
Oct 14, 202535.0036.0032.9334.0034.003.34%75,339,620
Oct 13, 202530.4032.9030.3232.9032.9010.00%56,623,330
Oct 10, 202531.5031.5029.7329.9129.91-9.06%45,591,240
Oct 9, 202532.1632.8931.0132.8932.8910.00%60,680,910
Sep 30, 202530.3330.6829.7529.9029.900.27%34,240,030
Sep 29, 202529.8830.5828.7029.8229.821.29%30,765,050
Sep 26, 202529.5130.3229.2929.4429.44-1.01%21,989,610
Sep 25, 202530.0030.3929.5129.7429.74-3.72%30,275,690
Sep 24, 202530.3631.4029.8930.8930.89-1.03%43,065,830
Sep 23, 202531.5033.0030.5031.2131.211.33%59,467,030
Sep 22, 202529.5531.0628.6930.8030.808.57%53,172,810
Sep 19, 202527.8428.6227.8428.3728.371.14%28,985,010
Sep 18, 202528.3029.1927.7628.0528.05-6.06%45,525,650
Sep 17, 202530.5030.6529.5529.8629.86-5.27%45,942,720
Sep 16, 202532.1832.1830.0031.5231.522.87%56,124,510
Sep 15, 202530.1031.3629.6630.6430.64-2.26%44,143,170
Sep 12, 202531.0433.0029.6931.3531.35-2.00%69,845,220
Sep 11, 202532.5033.0830.6231.9931.99-3.64%78,699,730
Sep 10, 202529.4633.6629.4633.2033.207.41%89,229,020
Sep 9, 202529.1630.9128.8830.9130.9110.00%64,681,790
Sep 8, 202531.7431.7827.5228.1028.10-5.77%79,901,330
Sep 5, 202525.6029.8225.6029.8229.8210.00%62,185,390
Sep 4, 202527.5028.3425.6127.1127.112.26%77,036,740
Sep 3, 202525.4026.5125.0026.5126.5110.00%71,495,330
Sep 2, 202523.1124.1023.0924.1024.1010.00%40,932,630
Sep 1, 202520.9021.9120.8921.9121.919.99%29,324,270
Aug 29, 202519.1720.0819.1519.9219.924.46%37,542,150
Aug 28, 202518.9219.2518.5919.0719.070.79%16,478,960
Aug 27, 202519.4019.4618.9118.9218.92-2.52%16,133,360
Aug 26, 202519.3819.4819.2419.4119.410.62%18,039,780
Aug 25, 202519.2019.3019.1219.2919.292.28%23,565,910
Aug 22, 202518.9618.9618.7018.8618.86-0.53%12,927,930
Aug 21, 202519.1419.2418.8918.9618.96-0.58%12,447,140
Aug 20, 202518.8919.1018.8219.0719.070.32%10,370,400
Aug 19, 202519.0319.1018.9819.0119.01-0.99%11,362,500
Aug 18, 202519.0219.3118.9119.2019.20-0.31%15,778,580
Aug 15, 202519.0819.3219.0019.2619.26-0.21%10,314,630
Aug 14, 202519.5819.6219.2519.3019.30-1.28%13,407,190
Aug 13, 202519.4419.5819.3519.5519.550.51%13,225,130
Aug 12, 202519.4219.5319.3519.4519.45-0.41%11,906,000
Aug 11, 202519.8019.8019.4119.5319.53-4.45%23,292,700
Aug 8, 202520.2720.6220.1320.4420.441.64%25,452,700
Aug 7, 202519.5220.2019.4320.1120.112.86%25,338,520
Aug 6, 202519.5019.6019.3619.5519.550.21%12,234,170
Aug 5, 202519.9620.0319.4919.5119.51-2.25%22,862,680
Aug 4, 202519.7720.1119.6319.9619.964.67%30,780,260
Aug 1, 202518.9019.1218.8819.0719.070.26%9,556,100
Jul 31, 202519.0419.1918.9019.0219.02-2.31%15,305,400
Jul 30, 202519.5619.7019.3519.4719.470.10%13,688,390
Jul 29, 202519.5819.6219.1619.4519.45-1.17%16,267,580
Jul 28, 202519.6919.7719.5219.6819.68-0.71%14,820,400
Jul 25, 202519.7620.1719.7519.8219.82-0.40%15,059,200
Jul 24, 202520.0020.1619.7519.9019.90-3.59%24,290,940
Jul 23, 202521.3821.3920.5620.6420.64-1.05%22,650,970
Jul 22, 202519.8921.4019.8120.8620.866.97%51,663,870
Jul 21, 202519.4719.5219.2719.5019.500.57%13,929,400
Jul 18, 202519.6819.6819.2819.3919.39-1.92%20,551,100
Jul 17, 202520.0620.0619.6119.7719.77-1.69%17,639,310
Jul 16, 202519.9020.1219.8220.1120.11-1.03%12,250,350
Jul 15, 202519.8520.7819.6120.3220.320.84%25,413,000
Jul 14, 202520.4320.4820.0120.1520.150.95%20,116,600
Jul 11, 202519.8220.0019.6519.9619.961.01%14,502,830