Western Region Gold Co Ltd 601069
SSE · China · Non-Energy Minerals
CNY 24.56+0.26 (+1.07%)
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 24.56 | +0.86% | CNY 24.50 | CNY 24.69 | CNY 24.22 | 9.71M |
| 2026-09-29 | CNY 24.35 | +1.59% | CNY 23.66 | CNY 24.51 | CNY 23.66 | 10.75M |
| 2026-09-28 | CNY 23.97 | -6.37% | CNY 25.00 | CNY 25.00 | CNY 23.87 | 14.92M |
| 2026-09-24 | CNY 25.60 | -4.44% | CNY 26.44 | CNY 26.47 | CNY 25.50 | 13.86M |
| 2026-09-23 | CNY 26.79 | -0.45% | CNY 26.98 | CNY 27.08 | CNY 26.68 | 8.66M |
| 2026-09-22 | CNY 26.91 | -2.18% | CNY 27.43 | CNY 27.60 | CNY 26.78 | 15.64M |
| 2026-09-21 | CNY 27.51 | -1.75% | CNY 27.96 | CNY 28.13 | CNY 27.44 | 12.97M |
| 2026-09-18 | CNY 28.00 | +0.39% | CNY 28.38 | CNY 28.47 | CNY 27.16 | 18.04M |
| 2026-09-17 | CNY 27.89 | -5.14% | CNY 28.93 | CNY 29.29 | CNY 27.50 | 20.70M |
| 2026-09-16 | CNY 29.40 | +3.34% | CNY 28.40 | CNY 29.59 | CNY 28.27 | 16.82M |
| 2026-09-15 | CNY 28.45 | -0.21% | CNY 28.44 | CNY 29.20 | CNY 28.26 | 13.34M |
| 2026-09-14 | CNY 28.51 | -1.01% | CNY 28.19 | CNY 29.35 | CNY 28.06 | 14.10M |
| 2026-09-11 | CNY 28.80 | -4.32% | CNY 29.09 | CNY 29.20 | CNY 27.70 | 25.04M |
| 2026-09-10 | CNY 30.10 | +0.70% | CNY 29.64 | CNY 30.58 | CNY 29.12 | 23.48M |
| 2026-09-09 | CNY 29.89 | +2.26% | CNY 29.00 | CNY 30.30 | CNY 28.69 | 23.77M |
| 2026-09-08 | CNY 29.23 | -0.58% | CNY 29.75 | CNY 29.86 | CNY 29.16 | 14.19M |
| 2026-09-07 | CNY 29.40 | -2.00% | CNY 29.59 | CNY 30.06 | CNY 29.37 | 15.12M |
| 2026-09-04 | CNY 30.00 | -1.80% | CNY 30.90 | CNY 30.98 | CNY 29.73 | 25.18M |
| 2026-09-03 | CNY 30.55 | +2.55% | CNY 30.18 | CNY 30.82 | CNY 29.95 | 24.69M |
| 2026-09-02 | CNY 29.79 | +0.74% | CNY 28.32 | CNY 29.94 | CNY 27.88 | 32.38M |
| 2026-09-01 | CNY 29.57 | -1.30% | CNY 29.59 | CNY 30.33 | CNY 29.50 | 18.05M |
| 2026-08-31 | CNY 29.96 | -3.70% | CNY 29.47 | CNY 30.17 | CNY 28.48 | 35.95M |
| 2026-08-28 | CNY 31.11 | +1.30% | CNY 30.31 | CNY 31.93 | CNY 29.91 | 35.01M |
| 2026-08-27 | CNY 30.71 | +0.56% | CNY 30.34 | CNY 31.80 | CNY 30.10 | 39.29M |
| 2026-08-26 | CNY 30.54 | -2.68% | CNY 31.38 | CNY 32.27 | CNY 30.31 | 36.46M |
| 2026-08-25 | CNY 31.38 | -7.92% | CNY 33.00 | CNY 33.26 | CNY 30.68 | 46.66M |
| 2026-08-24 | CNY 34.08 | +6.27% | CNY 32.19 | CNY 34.56 | CNY 31.20 | 68.95M |
| 2026-08-21 | CNY 32.07 | +3.79% | CNY 31.52 | CNY 32.68 | CNY 31.00 | 42.89M |
| 2026-08-20 | CNY 30.90 | +4.89% | CNY 31.01 | CNY 32.07 | CNY 30.40 | 42.56M |
| 2026-08-19 | CNY 29.46 | +3.37% | CNY 27.48 | CNY 29.52 | CNY 27.48 | 37.49M |
| 2026-08-18 | CNY 28.50 | +0.35% | CNY 28.45 | CNY 28.96 | CNY 28.11 | 15.46M |
| 2026-08-17 | CNY 28.40 | +1.43% | CNY 28.60 | CNY 28.88 | CNY 28.06 | 21.64M |
| 2026-08-14 | CNY 28.00 | +1.67% | CNY 26.86 | CNY 28.75 | CNY 26.71 | 23.90M |
| 2026-08-13 | CNY 27.54 | -4.71% | CNY 29.10 | CNY 29.49 | CNY 27.54 | 28.80M |
| 2026-08-12 | CNY 28.90 | +0.63% | CNY 29.13 | CNY 29.14 | CNY 28.55 | 21.08M |
| 2026-08-11 | CNY 28.72 | -5.15% | CNY 30.80 | CNY 30.80 | CNY 28.51 | 48.18M |
| 2026-08-10 | CNY 30.28 | +6.21% | CNY 28.61 | CNY 30.48 | CNY 28.00 | 50.49M |
| 2026-08-07 | CNY 28.51 | -0.31% | CNY 28.52 | CNY 28.69 | CNY 27.87 | 37.24M |
| 2026-08-06 | CNY 28.60 | +6.00% | CNY 28.50 | CNY 28.98 | CNY 27.65 | 50.07M |
| 2026-08-05 | CNY 26.98 | +6.22% | CNY 25.68 | CNY 27.00 | CNY 25.21 | 29.54M |
| 2026-08-04 | CNY 25.40 | -0.27% | CNY 25.60 | CNY 25.91 | CNY 25.20 | 19.47M |
| 2026-08-03 | CNY 25.47 | +0.08% | CNY 25.00 | CNY 25.64 | CNY 24.09 | 24.21M |
| 2026-07-31 | CNY 25.45 | +4.26% | CNY 24.40 | CNY 26.00 | CNY 24.40 | 33.07M |
| 2026-07-30 | CNY 24.41 | +1.45% | CNY 24.60 | CNY 25.92 | CNY 24.20 | 41.36M |
| 2026-07-29 | CNY 24.06 | +5.07% | CNY 22.75 | CNY 24.38 | CNY 22.65 | 23.53M |
| 2026-07-28 | CNY 22.90 | -1.59% | CNY 22.58 | CNY 23.25 | CNY 22.50 | 13.80M |
| 2026-07-27 | CNY 23.27 | +3.33% | CNY 23.03 | CNY 23.41 | CNY 22.73 | 19.92M |
| 2026-07-24 | CNY 22.52 | -6.48% | CNY 22.76 | CNY 23.46 | CNY 22.36 | 25.17M |
| 2026-07-23 | CNY 24.08 | +0.50% | CNY 23.90 | CNY 24.68 | CNY 23.72 | 41.67M |
| 2026-07-22 | CNY 23.96 | +4.26% | CNY 23.43 | CNY 24.70 | CNY 23.43 | 39.86M |
| 2026-07-21 | CNY 22.98 | +5.03% | CNY 22.00 | CNY 23.00 | CNY 21.63 | 25.50M |
| 2026-07-20 | CNY 21.88 | +0.92% | CNY 21.68 | CNY 22.85 | CNY 21.32 | 19.39M |
| 2026-07-17 | CNY 21.68 | -6.43% | CNY 22.70 | CNY 22.97 | CNY 21.44 | 18.00M |
| 2026-07-16 | CNY 23.17 | +0.91% | CNY 22.80 | CNY 23.77 | CNY 22.66 | 20.79M |
| 2026-07-15 | CNY 22.96 | -4.65% | CNY 23.88 | CNY 24.40 | CNY 22.79 | 22.80M |
| 2026-07-14 | CNY 24.08 | +1.95% | CNY 22.44 | CNY 24.10 | CNY 22.32 | 30.26M |
| 2026-07-13 | CNY 23.62 | -5.14% | CNY 24.60 | CNY 24.60 | CNY 23.49 | 19.85M |
| 2026-07-10 | CNY 24.90 | +1.01% | CNY 24.76 | CNY 25.80 | CNY 23.91 | 26.73M |
| 2026-07-09 | CNY 24.65 | -1.87% | CNY 23.88 | CNY 24.95 | CNY 23.76 | 28.29M |
| 2026-07-08 | CNY 25.12 | +2.20% | CNY 24.29 | CNY 26.25 | CNY 24.05 | 31.27M |
| 2026-07-07 | CNY 24.58 | -3.00% | CNY 24.50 | CNY 25.73 | CNY 24.40 | 24.99M |
| 2026-07-06 | CNY 25.34 | -2.20% | CNY 25.04 | CNY 27.85 | CNY 25.04 | 46.98M |
| 2026-07-03 | CNY 25.91 | +10.02% | CNY 24.55 | CNY 25.91 | CNY 24.25 | 19.32M |
| 2026-07-02 | CNY 23.55 | +5.51% | CNY 22.82 | CNY 23.92 | CNY 22.40 | 31.21M |
| 2026-07-01 | CNY 22.32 | +1.45% | CNY 21.45 | CNY 22.70 | CNY 21.45 | 14.12M |
| 2026-06-30 | CNY 22.00 | -2.44% | CNY 22.16 | CNY 22.39 | CNY 21.51 | 19.47M |
| 2026-06-29 | CNY 22.55 | +0.36% | CNY 22.36 | CNY 23.08 | CNY 22.17 | 12.62M |
| 2026-06-26 | CNY 22.47 | -3.85% | CNY 23.59 | CNY 23.70 | CNY 22.18 | 13.40M |
| 2026-06-25 | CNY 23.37 | -3.55% | CNY 23.30 | CNY 23.79 | CNY 23.05 | 14.03M |
| 2026-06-24 | CNY 24.23 | +0.04% | CNY 24.22 | CNY 24.48 | CNY 23.80 | 12.40M |
| 2026-06-23 | CNY 24.22 | -9.96% | CNY 26.48 | CNY 26.57 | CNY 24.21 | 21.48M |
| 2026-06-22 | CNY 26.90 | +2.36% | CNY 26.03 | CNY 26.97 | CNY 25.22 | 17.17M |
| 2026-06-18 | CNY 26.28 | -3.03% | CNY 26.76 | CNY 27.13 | CNY 25.98 | 13.71M |
| 2026-06-17 | CNY 27.10 | +0.59% | CNY 26.90 | CNY 27.42 | CNY 26.50 | 12.63M |
| 2026-06-16 | CNY 26.94 | -1.32% | CNY 27.30 | CNY 27.38 | CNY 26.77 | 15.66M |
| 2026-06-15 | CNY 27.30 | +4.52% | CNY 27.34 | CNY 27.55 | CNY 26.88 | 22.07M |
| 2026-06-12 | CNY 26.12 | +4.69% | CNY 25.50 | CNY 26.65 | CNY 25.10 | 21.78M |
| 2026-06-11 | CNY 24.95 | +1.84% | CNY 24.01 | CNY 25.18 | CNY 24.01 | 13.73M |
| 2026-06-10 | CNY 24.50 | -2.47% | CNY 24.50 | CNY 24.82 | CNY 24.06 | 11.13M |
| 2026-06-09 | CNY 25.12 | +2.11% | CNY 25.00 | CNY 25.25 | CNY 24.25 | 10.92M |
| 2026-06-08 | CNY 24.60 | -5.60% | CNY 24.60 | CNY 25.26 | CNY 24.03 | 14.90M |
| 2026-06-05 | CNY 26.06 | -1.59% | CNY 26.27 | CNY 26.57 | CNY 25.91 | 10.97M |
| 2026-06-04 | CNY 26.48 | -3.46% | CNY 27.18 | CNY 27.33 | CNY 26.45 | 14.18M |
| 2026-06-03 | CNY 27.43 | -1.68% | CNY 27.15 | CNY 27.70 | CNY 26.82 | 11.69M |
| 2026-06-02 | CNY 27.90 | +1.53% | CNY 27.23 | CNY 28.05 | CNY 26.60 | 15.28M |
| 2026-06-01 | CNY 27.48 | +0.15% | CNY 27.05 | CNY 27.90 | CNY 27.01 | 11.55M |
| 2026-05-29 | CNY 27.44 | -1.29% | CNY 28.45 | CNY 28.90 | CNY 27.13 | 14.62M |
| 2026-05-28 | CNY 27.80 | -2.80% | CNY 28.00 | CNY 28.29 | CNY 27.35 | 15.89M |
| 2026-05-27 | CNY 28.60 | -6.54% | CNY 29.69 | CNY 29.98 | CNY 28.36 | 23.52M |
| 2026-05-26 | CNY 30.60 | +7.82% | CNY 28.16 | CNY 30.84 | CNY 27.80 | 35.93M |