Skip to main content
Western Mining Co.,Ltd. (SHA:601168)
China flag China · Delayed Price · Currency is CNY
31.00
-0.59 (-1.87%)
Mar 9, 2026, 3:00 PM CST

Western Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.3131.3829.5931.0031.00-1.87%58,617,840
Mar 6, 202631.8532.1931.2131.5931.59-2.68%44,512,540
Mar 5, 202633.2333.3332.0032.4632.46-0.70%44,111,310
Mar 4, 202631.9533.6131.8132.6932.69-1.65%52,145,440
Mar 3, 202635.3635.3833.1833.2433.24-8.28%88,372,730
Mar 2, 202634.8036.2433.7336.2436.244.59%82,859,300
Feb 27, 202633.5135.3033.5034.6534.652.67%63,793,020
Feb 26, 202634.6534.6633.5033.7533.75-1.17%51,899,730
Feb 25, 202633.0034.8232.6734.1534.154.27%61,546,470
Feb 24, 202632.6732.9632.3232.7532.752.73%40,524,770
Feb 13, 202632.4832.9231.7631.8831.88-4.41%48,740,080
Feb 12, 202632.9333.9732.9333.3533.352.11%46,007,690
Feb 11, 202631.7333.1231.6232.6632.662.51%39,650,610
Feb 10, 202632.1832.3031.7431.8631.82-0.53%28,316,140
Feb 9, 202632.3032.4731.8532.0331.991.23%40,007,260
Feb 6, 202629.9632.2529.7831.6431.60-0.60%62,025,780
Feb 5, 202632.7133.1331.1131.8331.79-4.67%82,520,660
Feb 4, 202634.2934.2932.8033.3933.350.88%67,666,510
Feb 3, 202632.0233.4931.0133.1033.063.31%128,250,600
Feb 2, 202632.0433.3732.0432.0432.00-10.00%115,263,000
Jan 30, 202637.0037.9735.6035.6035.56-9.99%78,921,060
Jan 29, 202638.2441.2835.9339.5539.504.16%156,776,300
Jan 28, 202635.3038.3834.2637.9737.927.69%119,802,700
Jan 27, 202634.0836.2734.0535.2635.221.03%113,163,800
Jan 26, 202632.5934.9032.5934.9034.869.99%131,346,000
Jan 23, 202630.4832.1530.1531.7331.694.72%85,174,750
Jan 22, 202630.0330.4529.5930.3030.26-0.30%46,978,730
Jan 21, 202629.8930.4229.5430.3930.351.03%71,793,120
Jan 20, 202630.3730.7928.9330.0830.04-0.56%59,302,340
Jan 19, 202630.7030.9929.7030.2530.21-2.39%61,599,370
Jan 16, 202630.8032.3430.7030.9930.950.81%84,042,760
Jan 15, 202630.0031.5129.7730.7430.702.26%77,163,890
Jan 14, 202629.1930.6829.0130.0630.025.77%109,425,000
Jan 13, 202627.9829.0727.7528.4228.381.39%73,720,830
Jan 12, 202628.7728.9227.7228.0327.99-0.88%64,348,730
Jan 9, 202627.6628.6727.6628.2828.241.11%58,656,270
Jan 8, 202628.1028.6027.5627.9727.93-2.00%72,288,780
Jan 7, 202628.8328.9628.2328.5428.50-1.45%55,079,870
Jan 6, 202628.5829.3728.3628.9628.923.17%66,499,210
Jan 5, 202628.0128.3027.5528.0728.031.56%58,917,980
Dec 31, 202527.0128.3026.9527.6427.612.56%61,112,680
Dec 30, 202525.9027.2825.8226.9526.921.35%49,368,390
Dec 29, 202528.1028.2026.5426.5926.56-3.20%67,415,590
Dec 26, 202526.3627.6626.3127.4727.446.06%65,207,860
Dec 25, 202525.7126.0525.3825.9025.87-0.27%26,342,110
Dec 24, 202526.1826.2225.6725.9725.940.19%39,024,550
Dec 23, 202525.9626.3825.7225.9225.89-0.38%37,670,350
Dec 22, 202525.8226.2125.8226.0225.991.44%34,144,720
Dec 19, 202524.9825.7824.7025.6525.622.97%35,861,970
Dec 18, 202524.8925.4624.7924.9124.88-0.44%23,465,360
Dec 17, 202524.5525.2724.4525.0224.992.54%31,968,200
Dec 16, 202525.0925.3624.3024.4024.37-3.21%36,177,390
Dec 15, 202524.9825.6024.9025.2125.18-1.14%38,432,360
Dec 12, 202525.5126.0025.3825.5025.472.12%52,943,690
Dec 11, 202525.6825.8724.9224.9724.94-1.42%41,016,590
Dec 10, 202525.3525.6425.2025.3325.300.56%32,302,180
Dec 9, 202526.0526.0524.9525.1925.16-4.22%53,648,930
Dec 8, 202526.4126.4925.7426.3026.270.27%53,123,160
Dec 5, 202525.0026.4324.9526.2326.204.63%68,424,310
Dec 4, 202525.0025.9324.6825.0725.044.02%75,303,620
Dec 3, 202523.7924.3723.7524.1024.071.26%32,440,740
Dec 2, 202523.8524.0023.6323.8023.77-1.24%26,750,960
Dec 1, 202523.8324.2923.7224.1024.074.87%51,817,150
Nov 28, 202522.9123.2422.6822.9822.950.83%20,977,940
Nov 27, 202522.8823.4222.7522.7922.761.06%25,702,070
Nov 26, 202522.8822.9222.5422.5522.52-0.79%17,310,300
Nov 25, 202522.3122.9822.2122.7322.703.04%31,801,800
Nov 24, 202522.4322.4421.9022.0622.03-0.59%28,844,400
Nov 21, 202522.7822.9222.0722.1922.16-4.39%35,073,410
Nov 20, 202523.4123.8223.1023.2123.18-0.56%27,819,130
Nov 19, 202522.7623.5022.7223.3423.312.96%32,669,480
Nov 18, 202522.9823.0122.4722.6722.64-2.37%35,263,440
Nov 17, 202523.6023.6722.9823.2223.19-3.13%42,227,770
Nov 14, 202524.0524.4023.8123.9723.94-1.96%28,639,900
Nov 13, 202524.2024.8824.0924.4524.422.17%51,388,000
Nov 12, 202523.6924.4223.5223.9323.900.59%36,578,250
Nov 11, 202524.0624.3023.4323.7923.76-0.50%32,558,180
Nov 10, 202523.7124.1223.5323.9123.881.61%35,253,400
Nov 7, 202523.4323.9023.2823.5323.50-0.13%28,007,510
Nov 6, 202522.8823.6022.7523.5623.533.11%36,531,170
Nov 5, 202522.0022.9821.8922.8522.821.51%31,417,330
Nov 4, 202523.2123.3422.3122.5122.48-3.72%41,562,220
Nov 3, 202523.8723.8822.7023.3823.35-2.46%52,058,060
Oct 31, 202524.3624.8323.9523.9723.94-2.99%42,627,490
Oct 30, 202524.5125.3724.3724.7124.68-0.36%55,928,720
Oct 29, 202524.2624.9024.2124.8024.773.12%54,476,350
Oct 28, 202524.6524.8523.8024.0524.02-3.30%58,448,680
Oct 27, 202524.5025.3924.0924.8724.842.77%85,689,470
Oct 24, 202523.5524.2023.0224.2024.174.09%67,603,110
Oct 23, 202522.6123.2522.2623.2523.222.74%38,517,650
Oct 22, 202521.9922.7121.8322.6322.60-0.22%30,565,150
Oct 21, 202522.4123.0522.1922.6822.651.98%41,477,810
Oct 20, 202522.3222.5422.1322.2422.210.27%32,696,290
Oct 17, 202523.0023.1622.1022.1822.15-3.02%39,704,630
Oct 16, 202523.0023.3222.7122.8722.84-1.42%40,428,010
Oct 15, 202522.6423.2622.5123.2023.172.88%49,559,790
Oct 14, 202524.2024.2922.3322.5522.52-3.80%79,401,240
Oct 13, 202522.4523.6222.4523.4423.41-1.80%83,750,660
Oct 10, 202524.1525.1523.6523.8723.84-1.36%110,099,200
Oct 9, 202523.0424.2022.8124.2024.1710.00%100,800,500