Skip to main content
Western Mining Co.,Ltd. (SHA:601168)
China flag China · Delayed Price · Currency is CNY
26.23
+1.16 (4.63%)
At close: Dec 5, 2025

Western Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0026.4324.9526.2326.234.63%68,424,310
Dec 4, 202525.0025.9324.6825.0725.074.02%75,303,620
Dec 3, 202523.7924.3723.7524.1024.101.26%32,440,740
Dec 2, 202523.8524.0023.6323.8023.80-1.24%26,750,960
Dec 1, 202523.8324.2923.7224.1024.104.87%51,817,150
Nov 28, 202522.9123.2422.6822.9822.980.83%20,977,940
Nov 27, 202522.8823.4222.7522.7922.791.06%25,702,070
Nov 26, 202522.8822.9222.5422.5522.55-0.79%17,310,300
Nov 25, 202522.3122.9822.2122.7322.733.04%31,801,800
Nov 24, 202522.4322.4421.9022.0622.06-0.59%28,844,400
Nov 21, 202522.7822.9222.0722.1922.19-4.39%35,073,418
Nov 20, 202523.4123.8223.1023.2123.21-0.56%27,819,130
Nov 19, 202522.7623.5022.7223.3423.342.96%32,669,480
Nov 18, 202522.9823.0122.4722.6722.67-2.37%35,263,440
Nov 17, 202523.6023.6722.9823.2223.22-3.13%42,227,770
Nov 14, 202524.0524.4023.8123.9723.97-1.96%28,639,900
Nov 13, 202524.2024.8824.0924.4524.452.17%51,388,000
Nov 12, 202523.6924.4223.5223.9323.930.59%36,578,250
Nov 11, 202524.0624.3023.4323.7923.79-0.50%32,558,180
Nov 10, 202523.7124.1223.5323.9123.911.61%35,253,400
Nov 7, 202523.4323.9023.2823.5323.53-0.13%28,007,510
Nov 6, 202522.8823.6022.7523.5623.563.11%36,531,170
Nov 5, 202522.0022.9821.8922.8522.851.51%31,417,330
Nov 4, 202523.2123.3422.3122.5122.51-3.72%41,562,220
Nov 3, 202523.8723.8822.7023.3823.38-2.46%52,058,060
Oct 31, 202524.3624.8323.9523.9723.97-2.99%42,627,490
Oct 30, 202524.5125.3724.3724.7124.71-0.36%55,928,720
Oct 29, 202524.2624.9024.2124.8024.803.12%54,476,350
Oct 28, 202524.6524.8523.8024.0524.05-3.30%58,448,680
Oct 27, 202524.5025.3924.0924.8724.872.77%85,689,470
Oct 24, 202523.5524.2023.0224.2024.204.09%67,603,110
Oct 23, 202522.6123.2522.2623.2523.252.74%38,517,650
Oct 22, 202521.9922.7121.8322.6322.63-0.22%30,565,150
Oct 21, 202522.4123.0522.1922.6822.681.98%41,477,810
Oct 20, 202522.3222.5422.1322.2422.240.27%32,696,290
Oct 17, 202523.0023.1622.1022.1822.18-3.02%39,704,630
Oct 16, 202523.0023.3222.7122.8722.87-1.42%40,428,010
Oct 15, 202522.6423.2622.5123.2023.202.88%49,559,790
Oct 14, 202524.2024.2922.3322.5522.55-3.80%79,401,240
Oct 13, 202522.4523.6222.4523.4423.44-1.80%83,750,660
Oct 10, 202524.1525.1523.6523.8723.87-1.36%110,099,200
Oct 9, 202523.0424.2022.8124.2024.2010.00%100,800,500
Sep 30, 202521.7322.5821.5822.0022.002.23%75,649,800
Sep 29, 202520.9021.5320.6721.5221.523.76%68,733,260
Sep 26, 202520.3821.0920.3720.7420.741.37%58,344,480
Sep 25, 202520.4120.7019.9320.4620.466.07%119,714,800
Sep 24, 202518.8619.3618.7619.2919.291.74%35,131,780
Sep 23, 202518.9319.3218.5618.9618.96-0.05%40,148,470
Sep 22, 202519.3119.3518.7418.9718.97-0.42%32,860,660
Sep 19, 202519.0519.3318.9619.0519.050.16%33,526,240
Sep 18, 202519.4019.4918.8519.0219.02-3.84%59,271,350
Sep 17, 202519.4719.9319.3219.7819.780.66%48,734,660
Sep 16, 202520.3020.4819.1019.6519.65-1.80%77,340,630
Sep 15, 202520.0520.3619.9420.0120.01-1.43%59,014,810
Sep 12, 202519.4720.5919.4220.3020.304.96%102,552,600
Sep 11, 202519.0319.3518.8819.3419.341.90%40,767,160
Sep 10, 202519.0319.1618.7018.9818.98-1.25%37,496,270
Sep 9, 202518.8919.5818.8419.2219.221.59%59,822,420
Sep 8, 202519.3519.3818.7518.9218.92-1.71%49,083,910
Sep 5, 202518.5619.2518.5319.2519.253.66%42,793,300
Sep 4, 202519.1119.2918.3618.5718.57-2.83%49,174,300
Sep 3, 202519.4319.6018.8519.1119.110.26%50,828,610
Sep 2, 202519.3719.3918.8919.0619.06-1.40%54,702,100
Sep 1, 202518.8819.4518.6319.3319.333.65%83,637,390
Aug 29, 202518.2518.8018.2518.6518.652.59%53,026,820
Aug 28, 202518.0518.2917.6818.1818.180.17%39,468,330
Aug 27, 202518.5818.6518.1418.1518.15-2.31%41,079,060
Aug 26, 202518.6818.7818.4518.5818.58-0.48%35,500,500
Aug 25, 202518.1918.8418.1918.6718.674.07%67,677,910
Aug 22, 202517.9818.0717.8317.9417.94-0.22%27,708,950
Aug 21, 202518.0818.1517.8817.9817.98-0.39%24,240,500
Aug 20, 202517.6518.2017.6118.0518.051.52%31,600,700
Aug 19, 202517.9118.1517.7017.7817.78-1.00%32,587,280
Aug 18, 202518.3218.3917.9017.9617.96-1.86%49,596,420
Aug 15, 202517.8818.4217.8818.3018.301.50%34,767,990
Aug 14, 202518.2518.3617.9818.0318.03-1.26%36,980,030
Aug 13, 202517.8918.3517.8818.2618.262.70%50,914,700
Aug 12, 202517.7317.8117.5617.7817.780.06%25,599,950
Aug 11, 202517.8517.9017.5517.7717.771.02%37,372,330
Aug 8, 202517.3517.8417.3317.5917.590.92%37,410,140
Aug 7, 202517.5217.5717.1717.4317.43-0.23%28,120,980
Aug 6, 202517.3017.5517.2917.4717.470.58%25,672,980
Aug 5, 202517.4117.5217.2217.3717.370.46%28,300,850
Aug 4, 202516.9117.3616.9117.2917.291.53%27,619,560
Aug 1, 202516.7417.1316.7217.0317.032.04%39,240,430
Jul 31, 202516.9017.0016.6216.6916.69-3.86%51,041,890
Jul 30, 202517.3617.6017.2717.3617.360.06%34,512,250
Jul 29, 202517.1217.4217.0817.3517.351.23%41,542,790
Jul 28, 202517.3617.3616.9017.1417.14-1.95%47,257,110
Jul 25, 202517.5517.5917.3717.4817.48-0.96%26,701,110
Jul 24, 202517.2017.6517.1517.6517.652.32%45,423,450
Jul 23, 202517.4917.5017.1617.2517.25-0.46%42,762,270
Jul 22, 202516.8917.3316.8017.3317.332.61%55,511,820
Jul 21, 202516.5816.9016.5416.8916.893.05%54,098,440
Jul 18, 202516.2816.5516.2516.3916.391.30%41,289,470
Jul 17, 202516.2316.2716.1316.1816.18-0.25%21,440,000
Jul 16, 202516.3016.3216.1316.2216.22-0.49%19,949,200
Jul 15, 202516.3616.5016.2316.3016.30-0.67%24,527,240
Jul 14, 202516.5316.5916.3916.4116.41-0.55%36,677,550
Jul 11, 202516.4516.7516.3716.5016.500.61%45,961,800