Western Securities Co., Ltd. Class A 002673
SZSE · China · Finance
CNY 6.590.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.59 | 0.00% | CNY 6.61 | CNY 6.63 | CNY 6.56 | 13.16M |
| 2026-09-29 | CNY 6.59 | +0.92% | CNY 6.53 | CNY 6.62 | CNY 6.51 | 15.83M |
| 2026-09-28 | CNY 6.53 | -1.21% | CNY 6.60 | CNY 6.62 | CNY 6.49 | 20.14M |
| 2026-09-24 | CNY 6.61 | -1.93% | CNY 6.72 | CNY 6.74 | CNY 6.60 |
| 21.08M |
| 2026-09-23 | CNY 6.74 | -0.88% | CNY 6.79 | CNY 6.81 | CNY 6.74 | 15.44M |
| 2026-09-22 | CNY 6.80 | -0.29% | CNY 6.82 | CNY 6.86 | CNY 6.79 | 18.94M |
| 2026-09-21 | CNY 6.82 | +1.04% | CNY 6.76 | CNY 6.83 | CNY 6.73 | 24.35M |
| 2026-09-18 | CNY 6.75 | +0.30% | CNY 6.74 | CNY 6.78 | CNY 6.70 | 25.72M |
| 2026-09-17 | CNY 6.73 | 0.00% | CNY 6.70 | CNY 6.75 | CNY 6.67 | 19.27M |
| 2026-09-16 | CNY 6.73 | +0.60% | CNY 6.66 | CNY 6.78 | CNY 6.60 | 23.47M |
| 2026-09-15 | CNY 6.69 | -0.30% | CNY 6.72 | CNY 6.73 | CNY 6.65 | 14.71M |
| 2026-09-14 | CNY 6.71 | +0.30% | CNY 6.68 | CNY 6.72 | CNY 6.65 | 15.31M |
| 2026-09-11 | CNY 6.69 | -2.90% | CNY 6.87 | CNY 6.87 | CNY 6.66 | 33.47M |
| 2026-09-10 | CNY 6.89 | +0.58% | CNY 6.81 | CNY 6.92 | CNY 6.81 | 18.88M |
| 2026-09-09 | CNY 6.85 | -0.29% | CNY 6.86 | CNY 6.88 | CNY 6.81 | 14.89M |
| 2026-09-08 | CNY 6.87 | -0.43% | CNY 6.91 | CNY 6.93 | CNY 6.85 | 20.94M |
| 2026-09-07 | CNY 6.90 | -0.58% | CNY 6.91 | CNY 7.00 | CNY 6.89 | 31.53M |
| 2026-09-04 | CNY 6.94 | 0.00% | CNY 6.95 | CNY 7.02 | CNY 6.91 | 31.43M |
| 2026-09-03 | CNY 6.94 | +1.02% | CNY 6.89 | CNY 7.04 | CNY 6.88 | 32.80M |
| 2026-09-02 | CNY 6.87 | -1.86% | CNY 6.98 | CNY 7.01 | CNY 6.86 | 28.69M |
| 2026-09-01 | CNY 7.00 | +0.86% | CNY 6.90 | CNY 7.03 | CNY 6.88 | 40.80M |
| 2026-08-31 | CNY 6.94 | +1.61% | CNY 6.83 | CNY 6.97 | CNY 6.79 | 44.13M |
| 2026-08-28 | CNY 6.83 | -0.44% | CNY 6.85 | CNY 6.87 | CNY 6.76 | 32.94M |
| 2026-08-27 | CNY 6.86 | +0.15% | CNY 6.82 | CNY 6.91 | CNY 6.78 | 50.55M |
| 2026-08-26 | CNY 6.85 | +4.26% | CNY 6.56 | CNY 6.87 | CNY 6.56 | 74.81M |
| 2026-08-25 | CNY 6.57 | +1.55% | CNY 6.47 | CNY 6.58 | CNY 6.47 | 22.65M |
| 2026-08-24 | CNY 6.47 | +0.15% | CNY 6.45 | CNY 6.49 | CNY 6.43 | 17.43M |
| 2026-08-21 | CNY 6.46 | -0.46% | CNY 6.48 | CNY 6.49 | CNY 6.42 | 14.96M |
| 2026-08-20 | CNY 6.49 | +0.62% | CNY 6.48 | CNY 6.52 | CNY 6.43 | 19.10M |
| 2026-08-19 | CNY 6.45 | -1.68% | CNY 6.54 | CNY 6.58 | CNY 6.43 | 23.72M |
| 2026-08-18 | CNY 6.56 | -1.80% | CNY 6.66 | CNY 6.68 | CNY 6.55 | 24.73M |
| 2026-08-17 | CNY 6.68 | +0.75% | CNY 6.63 | CNY 6.69 | CNY 6.60 | 15.65M |
| 2026-08-14 | CNY 6.63 | -0.90% | CNY 6.68 | CNY 6.72 | CNY 6.61 | 22.66M |
| 2026-08-13 | CNY 6.69 | -0.30% | CNY 6.71 | CNY 6.79 | CNY 6.68 | 28.93M |
| 2026-08-12 | CNY 6.71 | +0.45% | CNY 6.68 | CNY 6.72 | CNY 6.66 | 15.50M |
| 2026-08-11 | CNY 6.68 | -0.74% | CNY 6.72 | CNY 6.74 | CNY 6.67 | 16.77M |
| 2026-08-10 | CNY 6.73 | -0.15% | CNY 6.73 | CNY 6.79 | CNY 6.71 | 21.23M |
| 2026-08-07 | CNY 6.74 | +0.30% | CNY 6.72 | CNY 6.74 | CNY 6.65 | 20.43M |
| 2026-08-06 | CNY 6.72 | -1.03% | CNY 6.80 | CNY 6.80 | CNY 6.68 | 23.32M |
| 2026-08-05 | CNY 6.79 | -0.29% | CNY 6.81 | CNY 6.84 | CNY 6.78 | 22.28M |
| 2026-08-04 | CNY 6.81 | -0.29% | CNY 6.85 | CNY 6.88 | CNY 6.80 | 22.01M |
| 2026-08-03 | CNY 6.83 | +1.04% | CNY 6.71 | CNY 6.86 | CNY 6.70 | 26.69M |
| 2026-07-31 | CNY 6.76 | -0.15% | CNY 6.76 | CNY 6.82 | CNY 6.73 | 30.41M |
| 2026-07-30 | CNY 6.77 | +1.20% | CNY 6.66 | CNY 6.78 | CNY 6.66 | 38.81M |
| 2026-07-29 | CNY 6.69 | +2.61% | CNY 6.52 | CNY 6.72 | CNY 6.51 | 38.95M |
| 2026-07-28 | CNY 6.52 | -1.36% | CNY 6.57 | CNY 6.59 | CNY 6.50 | 21.98M |
| 2026-07-27 | CNY 6.61 | +1.38% | CNY 6.52 | CNY 6.62 | CNY 6.47 | 19.55M |
| 2026-07-24 | CNY 6.52 | -2.54% | CNY 6.66 | CNY 6.68 | CNY 6.52 | 24.84M |
| 2026-07-23 | CNY 6.69 | +0.90% | CNY 6.61 | CNY 6.71 | CNY 6.60 | 25.20M |
| 2026-07-22 | CNY 6.63 | -1.04% | CNY 6.68 | CNY 6.69 | CNY 6.57 | 29.48M |
| 2026-07-21 | CNY 6.70 | +0.15% | CNY 6.69 | CNY 6.85 | CNY 6.67 | 51.76M |
| 2026-07-20 | CNY 6.69 | +1.21% | CNY 6.61 | CNY 6.74 | CNY 6.60 | 41.09M |
| 2026-07-17 | CNY 6.61 | -0.60% | CNY 6.65 | CNY 6.76 | CNY 6.58 | 38.02M |
| 2026-07-16 | CNY 6.65 | -0.30% | CNY 6.65 | CNY 6.69 | CNY 6.60 | 25.07M |
| 2026-07-15 | CNY 6.67 | +2.14% | CNY 6.52 | CNY 6.69 | CNY 6.51 | 32.40M |
| 2026-07-14 | CNY 6.53 | +0.93% | CNY 6.45 | CNY 6.56 | CNY 6.41 | 23.30M |
| 2026-07-13 | CNY 6.47 | -0.61% | CNY 6.48 | CNY 6.56 | CNY 6.46 | 20.81M |
| 2026-07-10 | CNY 6.51 | -0.91% | CNY 6.56 | CNY 6.58 | CNY 6.46 | 24.62M |
| 2026-07-09 | CNY 6.57 | +0.61% | CNY 6.53 | CNY 6.59 | CNY 6.46 | 25.41M |
| 2026-07-08 | CNY 6.53 | -0.15% | CNY 6.52 | CNY 6.61 | CNY 6.48 | 21.34M |
| 2026-07-07 | CNY 6.54 | -2.39% | CNY 6.71 | CNY 6.72 | CNY 6.53 | 23.77M |
| 2026-07-06 | CNY 6.70 | 0.00% | CNY 6.75 | CNY 6.78 | CNY 6.68 | 33.32M |
| 2026-07-03 | CNY 6.70 | +0.60% | CNY 6.66 | CNY 6.74 | CNY 6.61 | 31.76M |
| 2026-07-02 | CNY 6.66 | -1.04% | CNY 6.71 | CNY 6.76 | CNY 6.61 | 37.66M |
| 2026-07-01 | CNY 6.73 | +3.70% | CNY 6.48 | CNY 6.78 | CNY 6.46 | 52.42M |
| 2026-06-30 | CNY 6.49 | -0.31% | CNY 6.47 | CNY 6.61 | CNY 6.45 | 25.83M |
| 2026-06-29 | CNY 6.51 | +0.62% | CNY 6.46 | CNY 6.55 | CNY 6.36 | 30.96M |
| 2026-06-26 | CNY 6.47 | -4.43% | CNY 6.73 | CNY 6.81 | CNY 6.45 | 47.31M |
| 2026-06-25 | CNY 6.77 | +1.96% | CNY 6.61 | CNY 6.83 | CNY 6.55 | 56.53M |
| 2026-06-24 | CNY 6.64 | -2.21% | CNY 6.74 | CNY 6.88 | CNY 6.61 | 44.26M |
| 2026-06-23 | CNY 6.79 | +0.44% | CNY 6.72 | CNY 6.96 | CNY 6.70 | 63.23M |
| 2026-06-22 | CNY 6.76 | +5.13% | CNY 6.40 | CNY 6.77 | CNY 6.37 | 62.99M |
| 2026-06-18 | CNY 6.43 | -2.13% | CNY 6.56 | CNY 6.57 | CNY 6.40 | 29.02M |
| 2026-06-17 | CNY 6.57 | -0.61% | CNY 6.61 | CNY 6.67 | CNY 6.53 | 26.34M |
| 2026-06-16 | CNY 6.61 | 0.00% | CNY 6.58 | CNY 6.63 | CNY 6.52 | 31.91M |
| 2026-06-15 | CNY 6.61 | +2.32% | CNY 6.46 | CNY 6.78 | CNY 6.46 | 50.95M |
| 2026-06-12 | CNY 6.46 | +3.86% | CNY 6.25 | CNY 6.49 | CNY 6.21 | 47.47M |
| 2026-06-11 | CNY 6.22 | -2.20% | CNY 6.32 | CNY 6.38 | CNY 6.16 | 28.59M |
| 2026-06-10 | CNY 6.36 | +1.60% | CNY 6.24 | CNY 6.39 | CNY 6.23 | 32.13M |
| 2026-06-09 | CNY 6.26 | +0.64% | CNY 6.22 | CNY 6.28 | CNY 6.18 | 21.55M |
| 2026-06-08 | CNY 6.22 | -2.20% | CNY 6.34 | CNY 6.39 | CNY 6.17 | 31.90M |
| 2026-06-05 | CNY 6.36 | -1.09% | CNY 6.38 | CNY 6.45 | CNY 6.34 | 25.24M |
| 2026-06-04 | CNY 6.43 | -1.83% | CNY 6.53 | CNY 6.59 | CNY 6.36 | 29.99M |
| 2026-06-03 | CNY 6.55 | -1.80% | CNY 6.63 | CNY 6.67 | CNY 6.54 | 27.60M |
| 2026-06-02 | CNY 6.67 | -0.30% | CNY 6.67 | CNY 6.76 | CNY 6.60 | 24.83M |
| 2026-06-01 | CNY 6.69 | +1.52% | CNY 6.59 | CNY 6.72 | CNY 6.52 | 29.89M |
| 2026-05-29 | CNY 6.59 | -1.79% | CNY 6.69 | CNY 6.81 | CNY 6.59 | 57.23M |
| 2026-05-28 | CNY 6.71 | -1.76% | CNY 6.83 | CNY 6.85 | CNY 6.67 | 26.86M |
| 2026-05-27 | CNY 6.83 | -1.16% | CNY 6.87 | CNY 7.00 | CNY 6.81 | 29.07M |
| 2026-05-26 | CNY 6.91 | +1.02% | CNY 6.83 | CNY 6.92 | CNY 6.78 | 27.82M |