Skip to main content
Western Securities Co.,Ltd. (SHE:002673)
China flag China · Delayed Price · Currency is CNY
7.64
-0.08 (-1.04%)
Mar 9, 2026, 3:04 PM CST

Western Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.567.767.547.727.721.71%31,534,870
Mar 5, 20267.687.707.567.597.590.13%26,785,270
Mar 4, 20267.697.737.557.587.58-2.07%41,707,940
Mar 3, 20267.887.967.727.747.74-2.03%46,906,240
Mar 2, 20267.937.997.867.907.90-1.25%33,119,238
Feb 27, 20267.868.007.858.008.001.52%31,649,870
Feb 26, 20267.957.957.867.887.88-0.63%23,288,970
Feb 25, 20267.838.007.837.937.931.41%36,709,350
Feb 24, 20267.847.867.817.827.820.26%18,769,072
Feb 13, 20267.897.927.787.807.80-1.14%26,044,080
Feb 12, 20267.937.947.887.897.89-0.50%21,870,650
Feb 11, 20267.937.977.927.937.93-16,836,360
Feb 10, 20267.977.997.937.937.93-0.50%20,969,620
Feb 9, 20267.957.987.937.977.970.89%21,824,510
Feb 6, 20267.938.007.907.907.90-0.75%21,894,030
Feb 5, 20267.938.027.887.967.960.25%29,536,410
Feb 4, 20267.847.967.827.947.941.15%34,027,033
Feb 3, 20267.857.897.777.857.850.38%35,432,910
Feb 2, 20267.998.057.817.827.82-2.37%51,605,590
Jan 30, 20268.168.187.988.018.01-1.96%51,371,840
Jan 29, 20268.158.208.088.178.17-50,745,810
Jan 28, 20268.108.228.088.178.170.99%53,256,350
Jan 27, 20268.168.188.018.098.09-0.86%38,537,720
Jan 26, 20268.118.208.088.168.160.62%48,268,970
Jan 23, 20268.088.138.078.118.110.37%31,931,926
Jan 22, 20268.078.108.058.088.080.12%24,436,362
Jan 21, 20268.008.107.988.078.070.62%32,852,280
Jan 20, 20268.008.057.988.028.020.50%29,529,080
Jan 19, 20267.958.027.927.987.980.25%26,536,880
Jan 16, 20268.078.087.957.967.96-0.75%37,436,180
Jan 15, 20268.098.138.008.028.02-1.35%47,400,450
Jan 14, 20268.108.328.078.138.13-84,125,660
Jan 13, 20268.228.258.118.138.13-0.73%51,146,180
Jan 12, 20268.098.208.048.198.191.36%64,695,470
Jan 9, 20268.028.138.028.088.080.62%43,798,240
Jan 8, 20268.088.118.018.038.03-0.99%42,461,990
Jan 7, 20268.218.228.098.118.11-1.22%45,176,770
Jan 6, 20268.028.228.018.218.212.37%76,383,810
Jan 5, 20267.918.027.898.028.021.65%34,126,030
Dec 31, 20257.967.997.887.897.89-0.88%24,034,610
Dec 30, 20257.978.017.927.967.96-0.50%25,454,190
Dec 29, 20258.038.067.978.008.00-0.50%22,522,970
Dec 26, 20258.008.138.008.048.040.25%36,245,090
Dec 25, 20258.018.057.988.028.020.38%26,816,680
Dec 24, 20257.918.017.897.997.990.88%20,785,000
Dec 23, 20258.008.007.917.927.92-0.88%19,036,900
Dec 22, 20257.988.027.977.997.970.13%19,420,360
Dec 19, 20257.958.027.917.987.960.50%23,926,030
Dec 18, 20257.967.977.917.947.92-0.25%19,273,540
Dec 17, 20257.898.027.787.967.940.89%37,664,760
Dec 16, 20257.927.957.857.897.87-0.63%21,994,110
Dec 15, 20257.908.027.897.947.92-0.25%19,022,040
Dec 12, 20257.927.997.887.967.940.51%24,696,810
Dec 11, 20258.058.067.917.927.90-1.61%21,779,220
Dec 10, 20258.008.067.978.058.030.50%25,523,710
Dec 9, 20258.088.108.008.017.99-1.11%23,276,230
Dec 8, 20258.168.238.098.108.080.62%49,462,040
Dec 5, 20257.898.097.888.058.031.77%38,571,390
Dec 4, 20257.887.937.847.917.890.38%16,305,530
Dec 3, 20257.967.987.867.887.86-0.88%18,628,670
Dec 2, 20258.028.037.937.957.93-0.87%17,958,830
Dec 1, 20257.998.057.988.028.00-21,206,080
Nov 28, 20257.948.037.918.028.00-0.12%28,339,380
Nov 27, 20257.908.297.858.038.011.65%48,968,750
Nov 26, 20257.967.997.897.907.88-0.75%20,258,970
Nov 25, 20258.008.047.967.967.94-0.25%23,044,400
Nov 24, 20257.978.017.927.987.960.50%24,020,980
Nov 21, 20258.208.237.937.947.92-3.99%53,231,980
Nov 20, 20258.398.418.268.278.25-35,236,200
Nov 19, 20258.298.358.238.278.25-0.36%22,665,660
Nov 18, 20258.308.358.288.308.28-0.24%25,512,310
Nov 17, 20258.368.388.308.328.30-0.48%27,307,500
Nov 14, 20258.418.458.368.368.34-0.95%25,536,180
Nov 13, 20258.398.468.398.448.420.36%27,211,450
Nov 12, 20258.488.498.378.418.39-0.94%32,734,670
Nov 11, 20258.588.608.478.498.47-0.93%29,505,140
Nov 10, 20258.498.598.458.578.550.82%33,612,170
Nov 7, 20258.598.598.508.508.48-1.51%34,798,890
Nov 6, 20258.608.688.608.638.610.58%36,335,010
Nov 5, 20258.588.628.558.588.56-0.35%24,600,070
Nov 4, 20258.598.658.548.618.59-0.23%29,710,800
Nov 3, 20258.578.638.488.638.610.47%37,288,100
Oct 31, 20258.658.698.598.598.57-0.46%38,669,740
Oct 30, 20258.748.758.598.638.61-1.37%45,563,180
Oct 29, 20258.598.788.598.758.731.86%69,986,130
Oct 28, 20258.608.648.578.598.57-0.35%30,697,040
Oct 27, 20258.628.658.568.628.591.06%45,430,710
Oct 24, 20258.488.578.478.538.500.59%31,350,680
Oct 23, 20258.418.498.348.488.450.59%33,639,570
Oct 22, 20258.488.508.408.438.40-1.06%25,945,870
Oct 21, 20258.408.568.398.528.491.43%35,906,090
Oct 20, 20258.448.478.368.408.370.24%27,503,490
Oct 17, 20258.558.648.378.388.35-2.22%48,491,350
Oct 16, 20258.628.658.558.578.54-0.81%29,842,850
Oct 15, 20258.588.658.528.648.610.82%37,196,050
Oct 14, 20258.648.748.558.578.54-0.46%44,716,010
Oct 13, 20258.478.648.438.618.58-1.49%45,004,430
Oct 10, 20258.718.848.688.748.71-0.23%50,408,750
Oct 9, 20258.578.778.548.768.732.10%64,255,180
Sep 30, 20258.668.698.578.588.55-1.15%48,062,390