Skip to main content
Western Securities Co.,Ltd. (SHE:002673)
China flag China · Delayed Price · Currency is CNY
7.13
+0.04 (0.56%)
Apr 29, 2026, 10:15 AM CST

Western Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.087.127.067.10-0.14%3,430,127
Apr 28, 20267.047.187.037.097.090.57%35,928,960
Apr 27, 20267.067.117.037.057.05-0.42%25,971,270
Apr 24, 20267.087.147.037.087.08-27,553,310
Apr 23, 20267.147.177.087.087.08-1.12%30,531,010
Apr 22, 20267.187.247.137.167.16-0.56%38,488,320
Apr 21, 20267.317.317.197.207.20-1.50%28,393,880
Apr 20, 20267.377.397.297.317.31-0.68%23,776,090
Apr 17, 20267.367.397.317.367.36-17,235,050
Apr 16, 20267.367.407.337.367.360.27%20,015,980
Apr 15, 20267.397.417.337.347.34-0.41%17,201,750
Apr 14, 20267.387.397.297.377.370.68%23,001,690
Apr 13, 20267.217.387.217.327.320.55%27,590,900
Apr 10, 20267.227.437.217.287.281.68%44,612,210
Apr 9, 20267.257.277.157.167.16-2.05%22,852,830
Apr 8, 20267.207.327.187.317.312.96%39,422,400
Apr 7, 20267.087.127.037.107.100.28%15,767,000
Apr 3, 20267.147.167.057.087.08-0.84%24,053,090
Apr 2, 20267.227.257.077.147.14-2.06%47,384,640
Apr 1, 20267.367.387.277.297.290.14%20,366,630
Mar 31, 20267.277.397.267.287.28-20,606,270
Mar 30, 20267.187.307.157.287.280.14%19,458,680
Mar 27, 20267.117.297.117.277.271.11%19,935,370
Mar 26, 20267.277.297.187.197.19-1.24%20,373,820
Mar 25, 20267.217.347.207.287.280.83%25,458,980
Mar 24, 20267.217.247.097.227.221.55%29,604,220
Mar 23, 20267.407.407.077.117.11-4.82%43,450,885
Mar 20, 20267.617.647.477.477.47-1.71%32,956,330
Mar 19, 20267.637.667.557.607.60-1.04%25,735,630
Mar 18, 20267.737.737.637.687.68-0.52%24,886,960
Mar 17, 20267.707.827.687.727.720.39%33,818,908
Mar 16, 20267.667.717.637.697.690.13%17,875,660
Mar 13, 20267.707.777.677.687.68-0.52%24,863,330
Mar 12, 20267.707.767.687.727.720.26%22,579,260
Mar 11, 20267.727.737.677.707.70-0.13%22,067,090
Mar 10, 20267.687.747.677.717.710.92%22,516,763
Mar 9, 20267.657.677.577.647.64-1.04%26,471,900
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