Skip to main content
Western Mining Co.,Ltd. (SHA:601168)
China flag China · Delayed Price · Currency is CNY
30.23
+1.65 (5.77%)
Apr 29, 2026, 11:30 AM CST

Western Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.0029.1628.2228.5828.58-1.35%41,541,920
Apr 27, 202629.0529.2528.5328.9728.97-0.38%46,918,650
Apr 24, 202628.5129.2528.2929.0829.080.62%41,684,410
Apr 23, 202629.7130.2028.4828.9028.90-1.83%63,600,150
Apr 22, 202628.9229.5828.7229.4429.441.80%49,675,960
Apr 21, 202628.8128.9528.2028.9228.92-0.28%42,485,040
Apr 20, 202628.7029.3728.5129.0029.001.15%50,324,140
Apr 17, 202628.5729.0328.5328.6728.67-0.80%39,371,690
Apr 16, 202628.5129.1428.3628.9028.902.34%48,435,180
Apr 15, 202628.9529.4428.1528.2428.24-0.49%59,899,640
Apr 14, 202628.2528.6728.0628.3828.383.84%58,719,510
Apr 13, 202626.8727.5026.8527.3327.330.92%42,796,060
Apr 10, 202627.4927.5927.0227.0827.08-0.44%50,930,860
Apr 9, 202627.0027.5927.0027.2027.20-1.81%38,827,400
Apr 8, 202626.8027.9526.7027.7027.708.41%80,901,520
Apr 7, 202625.5525.8525.3525.5525.550.04%26,120,770
Apr 3, 202625.6625.8025.3125.5425.540.16%28,945,240
Apr 2, 202625.9726.0425.2025.5025.50-2.56%40,592,660
Apr 1, 202626.0026.3625.5526.1726.174.68%57,078,980
Mar 31, 202625.5825.9024.9525.0025.00-1.92%44,175,160
Mar 30, 202625.0725.5524.7525.4925.490.75%48,486,970
Mar 27, 202624.8125.5024.7125.3025.300.88%45,895,650
Mar 26, 202625.8026.1724.9225.0825.08-5.07%65,548,770
Mar 25, 202626.3826.8526.2126.4226.423.32%63,553,310
Mar 24, 202625.1725.5724.7125.5725.573.65%51,384,000
Mar 23, 202625.2025.6924.5124.6724.67-4.53%64,282,620
Mar 20, 202626.4926.6925.8125.8425.84-1.07%62,631,459
Mar 19, 202626.4527.0826.0026.1226.12-5.16%70,431,380
Mar 18, 202628.0328.1827.1427.5427.54-1.68%54,623,760
Mar 17, 202628.6729.0328.0128.0128.01-1.82%42,364,830
Mar 16, 202629.5529.6027.6228.5328.53-4.96%81,309,430
Mar 13, 202630.2831.3529.9030.0230.02-1.73%40,288,046
Mar 12, 202630.9531.3830.3630.5530.55-1.96%50,681,136
Mar 11, 202631.8831.9631.0731.1631.16-1.49%34,376,310
Mar 10, 202631.5031.9531.4331.6331.632.03%34,848,020
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