Western Regions Tourism Development Co., Ltd. Class A 300859
SZSE · China · Commercial Services
CNY 22.50-0.35 (-1.53%)
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 22.50 | -1.53% | CNY 22.93 | CNY 23.04 | CNY 22.50 | 2.57M |
| 2026-09-29 | CNY 22.85 | -1.00% | CNY 23.07 | CNY 23.37 | CNY 22.83 | 2.36M |
| 2026-09-28 | CNY 23.08 | -2.16% | CNY 23.68 | CNY 23.70 | CNY 22.65 | 3.82M |
| 2026-09-24 | CNY 23.59 | -1.91% | CNY 24.10 | CNY 24.17 | CNY 23.50 | 3.19M |
| 2026-09-23 | CNY 24.05 | -1.60% | CNY 24.46 | CNY 24.64 | CNY 24.00 | 4.10M |
| 2026-09-22 | CNY 24.44 | -1.69% | CNY 24.73 | CNY 24.73 | CNY 24.23 | 4.79M |
| 2026-09-21 | CNY 24.86 | +0.08% | CNY 24.65 | CNY 25.20 | CNY 24.42 | 4.89M |
| 2026-09-18 | CNY 24.84 | +3.24% | CNY 23.75 | CNY 24.88 | CNY 23.59 | 6.73M |
| 2026-09-17 | CNY 24.06 | +2.12% | CNY 23.66 | CNY 24.65 | CNY 23.60 | 6.72M |
| 2026-09-16 | CNY 23.56 | -1.83% | CNY 24.00 | CNY 24.00 | CNY 23.49 | 5.89M |
| 2026-09-15 | CNY 24.00 | -5.85% | CNY 25.45 | CNY 25.49 | CNY 24.00 | 7.69M |
| 2026-09-14 | CNY 25.49 | -3.85% | CNY 26.30 | CNY 27.51 | CNY 25.33 | 8.25M |
| 2026-09-11 | CNY 26.51 | -10.47% | CNY 28.99 | CNY 29.22 | CNY 26.50 | 11.44M |
| 2026-09-10 | CNY 29.61 | +0.65% | CNY 30.40 | CNY 31.02 | CNY 29.10 | 10.61M |
| 2026-09-09 | CNY 29.42 | -3.06% | CNY 30.01 | CNY 30.01 | CNY 28.98 | 8.07M |
| 2026-09-08 | CNY 30.35 | +1.68% | CNY 29.86 | CNY 30.50 | CNY 29.55 | 10.38M |
| 2026-09-07 | CNY 29.85 | +3.36% | CNY 28.60 | CNY 29.98 | CNY 28.60 | 10.18M |
| 2026-09-04 | CNY 28.88 | +1.33% | CNY 28.36 | CNY 29.39 | CNY 27.88 | 10.01M |
| 2026-09-03 | CNY 28.50 | -3.06% | CNY 30.27 | CNY 31.31 | CNY 28.26 | 13.47M |
| 2026-09-02 | CNY 29.40 | +2.73% | CNY 28.31 | CNY 29.99 | CNY 28.10 | 11.54M |
| 2026-09-01 | CNY 28.62 | +1.74% | CNY 28.09 | CNY 29.25 | CNY 28.01 | 6.62M |
| 2026-08-31 | CNY 28.13 | +1.22% | CNY 27.95 | CNY 28.60 | CNY 27.67 | 5.40M |
| 2026-08-28 | CNY 27.79 | +2.24% | CNY 27.30 | CNY 28.11 | CNY 27.23 | 5.00M |
| 2026-08-27 | CNY 27.18 | 0.00% | CNY 27.00 | CNY 27.32 | CNY 26.82 | 2.53M |
| 2026-08-26 | CNY 27.18 | +1.00% | CNY 26.55 | CNY 27.52 | CNY 26.55 | 4.36M |
| 2026-08-25 | CNY 26.91 | +2.71% | CNY 26.16 | CNY 26.98 | CNY 26.16 | 3.73M |
| 2026-08-24 | CNY 26.20 | -0.91% | CNY 26.65 | CNY 27.09 | CNY 25.93 | 2.80M |
| 2026-08-21 | CNY 26.44 | -0.41% | CNY 26.35 | CNY 26.59 | CNY 25.92 | 1.86M |
| 2026-08-20 | CNY 26.55 | +3.11% | CNY 25.99 | CNY 26.88 | CNY 25.80 | 2.83M |
| 2026-08-19 | CNY 25.75 | -3.59% | CNY 26.88 | CNY 26.88 | CNY 25.72 | 3.14M |
| 2026-08-18 | CNY 26.71 | -2.87% | CNY 27.40 | CNY 27.40 | CNY 26.54 | 2.98M |
| 2026-08-17 | CNY 27.50 | -0.07% | CNY 27.52 | CNY 27.67 | CNY 27.18 | 1.80M |
| 2026-08-14 | CNY 27.52 | -0.07% | CNY 27.54 | CNY 27.89 | CNY 27.27 | 1.97M |
| 2026-08-13 | CNY 27.54 | -1.11% | CNY 27.70 | CNY 28.25 | CNY 27.50 | 2.41M |
| 2026-08-12 | CNY 27.85 | +1.09% | CNY 27.49 | CNY 28.66 | CNY 27.42 | 3.70M |
| 2026-08-11 | CNY 27.55 | +0.44% | CNY 27.00 | CNY 27.75 | CNY 27.00 | 2.85M |
| 2026-08-10 | CNY 27.43 | -0.22% | CNY 27.28 | CNY 27.58 | CNY 27.16 | 2.22M |
| 2026-08-07 | CNY 27.49 | +1.48% | CNY 27.09 | CNY 27.63 | CNY 26.58 | 3.32M |
| 2026-08-06 | CNY 27.09 | +0.41% | CNY 27.26 | CNY 27.29 | CNY 26.60 | 2.37M |
| 2026-08-05 | CNY 26.98 | +0.86% | CNY 26.83 | CNY 27.20 | CNY 26.70 | 2.35M |
| 2026-08-04 | CNY 26.75 | -0.19% | CNY 26.79 | CNY 27.22 | CNY 26.45 | 2.80M |
| 2026-08-03 | CNY 26.80 | +4.44% | CNY 25.80 | CNY 26.98 | CNY 25.52 | 4.44M |
| 2026-07-31 | CNY 25.66 | +2.89% | CNY 24.42 | CNY 25.79 | CNY 24.40 | 3.82M |
| 2026-07-30 | CNY 24.94 | -0.83% | CNY 25.18 | CNY 26.14 | CNY 24.90 | 4.88M |
| 2026-07-29 | CNY 25.15 | 0.00% | CNY 24.97 | CNY 25.60 | CNY 24.97 | 3.15M |
| 2026-07-28 | CNY 25.15 | +1.33% | CNY 24.50 | CNY 25.58 | CNY 24.50 | 3.29M |
| 2026-07-27 | CNY 24.82 | +4.64% | CNY 23.87 | CNY 24.99 | CNY 23.72 | 3.42M |
| 2026-07-24 | CNY 23.72 | -5.61% | CNY 24.69 | CNY 24.95 | CNY 23.68 | 2.80M |
| 2026-07-23 | CNY 25.13 | +2.87% | CNY 24.16 | CNY 25.17 | CNY 24.02 | 2.50M |
| 2026-07-22 | CNY 24.43 | +0.12% | CNY 24.50 | CNY 24.54 | CNY 24.07 | 2.56M |
| 2026-07-21 | CNY 24.40 | -1.21% | CNY 24.93 | CNY 24.93 | CNY 24.19 | 3.27M |
| 2026-07-20 | CNY 24.70 | -1.32% | CNY 24.87 | CNY 25.66 | CNY 24.37 | 3.00M |
| 2026-07-17 | CNY 25.03 | -5.73% | CNY 26.18 | CNY 26.95 | CNY 24.80 | 4.36M |
| 2026-07-16 | CNY 26.55 | +3.83% | CNY 25.48 | CNY 27.68 | CNY 25.11 | 5.66M |
| 2026-07-15 | CNY 25.57 | +1.35% | CNY 24.82 | CNY 25.60 | CNY 24.36 | 3.80M |
| 2026-07-14 | CNY 25.23 | +0.80% | CNY 25.13 | CNY 25.32 | CNY 24.69 | 1.90M |
| 2026-07-13 | CNY 25.03 | -3.92% | CNY 25.83 | CNY 26.07 | CNY 25.00 | 2.66M |
| 2026-07-10 | CNY 26.05 | +2.84% | CNY 25.05 | CNY 26.57 | CNY 24.79 | 3.97M |
| 2026-07-09 | CNY 25.33 | -4.63% | CNY 26.01 | CNY 26.28 | CNY 24.92 | 4.50M |
| 2026-07-08 | CNY 26.56 | +0.57% | CNY 27.86 | CNY 27.95 | CNY 26.56 | 5.01M |
| 2026-07-07 | CNY 26.41 | -3.96% | CNY 27.27 | CNY 27.30 | CNY 26.30 | 2.37M |
| 2026-07-06 | CNY 27.50 | -0.07% | CNY 27.70 | CNY 28.10 | CNY 27.03 | 2.38M |
| 2026-07-03 | CNY 27.52 | +0.95% | CNY 27.14 | CNY 28.01 | CNY 27.10 | 2.56M |
| 2026-07-02 | CNY 27.26 | -1.66% | CNY 27.76 | CNY 28.20 | CNY 27.20 | 3.54M |
| 2026-07-01 | CNY 27.72 | +3.86% | CNY 26.52 | CNY 27.83 | CNY 26.46 | 3.79M |
| 2026-06-30 | CNY 26.69 | +3.93% | CNY 25.68 | CNY 27.39 | CNY 25.38 | 3.57M |
| 2026-06-29 | CNY 25.68 | +2.64% | CNY 25.01 | CNY 26.22 | CNY 24.29 | 3.71M |
| 2026-06-26 | CNY 25.02 | -4.79% | CNY 26.30 | CNY 26.35 | CNY 25.01 | 3.31M |
| 2026-06-25 | CNY 26.28 | -0.83% | CNY 26.32 | CNY 26.80 | CNY 25.81 | 3.09M |
| 2026-06-24 | CNY 26.50 | -5.19% | CNY 27.92 | CNY 27.92 | CNY 26.46 | 3.93M |
| 2026-06-23 | CNY 27.95 | +0.94% | CNY 27.51 | CNY 28.40 | CNY 27.42 | 3.28M |
| 2026-06-22 | CNY 27.69 | -1.53% | CNY 27.97 | CNY 27.99 | CNY 26.78 | 4.41M |
| 2026-06-18 | CNY 28.12 | -0.74% | CNY 28.47 | CNY 28.63 | CNY 28.02 | 2.57M |
| 2026-06-17 | CNY 28.33 | -1.90% | CNY 29.00 | CNY 29.00 | CNY 28.05 | 3.73M |
| 2026-06-16 | CNY 28.88 | -3.96% | CNY 30.00 | CNY 30.00 | CNY 28.83 | 4.97M |
| 2026-06-15 | CNY 30.07 | -0.73% | CNY 30.30 | CNY 30.56 | CNY 29.90 | 3.33M |
| 2026-06-12 | CNY 30.29 | +1.51% | CNY 29.66 | CNY 30.76 | CNY 29.50 | 4.51M |
| 2026-06-11 | CNY 29.84 | -4.33% | CNY 31.14 | CNY 31.14 | CNY 29.84 | 5.84M |
| 2026-06-10 | CNY 31.19 | +4.28% | CNY 29.91 | CNY 31.50 | CNY 29.80 | 8.94M |
| 2026-06-09 | CNY 29.91 | -0.93% | CNY 29.67 | CNY 30.25 | CNY 29.34 | 3.50M |
| 2026-06-08 | CNY 30.19 | +1.31% | CNY 29.28 | CNY 30.85 | CNY 28.60 | 5.84M |
| 2026-06-05 | CNY 29.80 | +1.81% | CNY 29.40 | CNY 30.10 | CNY 29.23 | 4.39M |
| 2026-06-04 | CNY 29.27 | -0.34% | CNY 29.29 | CNY 29.90 | CNY 28.80 | 4.02M |
| 2026-06-03 | CNY 29.37 | +1.91% | CNY 28.80 | CNY 29.48 | CNY 28.19 | 4.50M |
| 2026-06-02 | CNY 28.82 | +0.56% | CNY 28.66 | CNY 29.18 | CNY 28.32 | 3.11M |
| 2026-06-01 | CNY 28.66 | +0.21% | CNY 28.32 | CNY 29.00 | CNY 27.73 | 2.91M |
| 2026-05-29 | CNY 28.60 | +0.14% | CNY 28.76 | CNY 29.10 | CNY 28.39 | 4.03M |
| 2026-05-28 | CNY 28.56 | -1.31% | CNY 28.94 | CNY 29.00 | CNY 27.88 | 3.01M |
| 2026-05-27 | CNY 28.94 | -0.89% | CNY 29.14 | CNY 29.30 | CNY 28.65 | 2.70M |
| 2026-05-26 | CNY 29.20 | +0.62% | CNY 29.03 | CNY 29.65 | CNY 28.68 | 4.03M |