Shenzhen - Delayed Quote CNY

Western Securities Co.,Ltd. (002673.SZ)

7.53 +0.62 (+8.97%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.14 7.60 7.02 7.53 7.53 237,161,965
Apr 25, 2024 6.90 6.94 6.86 6.91 6.91 59,367,055
Apr 24, 2024 7.08 7.14 6.85 6.95 6.95 143,188,388
Apr 23, 2024 7.25 7.33 7.13 7.22 7.22 80,000,650
Apr 22, 2024 7.30 7.34 7.15 7.18 7.18 93,542,721
Apr 19, 2024 7.20 7.52 7.18 7.37 7.37 156,179,467
Apr 18, 2024 7.22 7.58 7.18 7.26 7.26 207,933,389
Apr 17, 2024 7.00 7.28 6.88 7.28 7.28 134,635,064
Apr 16, 2024 7.13 7.29 6.98 7.00 7.00 136,312,515
Apr 15, 2024 6.96 7.32 6.72 7.25 7.25 198,781,865
Apr 12, 2024 6.90 7.02 6.89 6.92 6.92 93,137,940
Apr 11, 2024 6.73 7.08 6.71 6.94 6.94 127,622,129
Apr 10, 2024 6.80 6.81 6.67 6.75 6.75 50,439,605
Apr 9, 2024 6.79 6.84 6.75 6.82 6.82 38,531,201
Apr 8, 2024 6.74 6.91 6.72 6.79 6.79 62,715,891
Apr 3, 2024 6.92 7.06 6.90 6.92 6.92 70,234,161
Apr 2, 2024 7.00 7.01 6.89 6.92 6.92 59,741,140
Apr 1, 2024 7.06 7.12 6.93 7.00 7.00 91,057,090
Mar 29, 2024 6.73 7.04 6.71 6.96 6.96 93,428,701
Mar 28, 2024 6.70 6.83 6.69 6.76 6.76 70,754,214
Mar 27, 2024 6.86 6.86 6.69 6.70 6.70 61,478,505
Mar 26, 2024 6.82 6.89 6.78 6.88 6.88 60,517,115
Mar 25, 2024 6.98 7.02 6.81 6.84 6.84 86,203,803
Mar 22, 2024 7.18 7.18 7.02 7.04 7.04 82,172,778
Mar 21, 2024 7.16 7.26 7.13 7.15 7.15 77,218,358
Mar 20, 2024 7.11 7.19 7.10 7.16 7.16 77,581,475
Mar 19, 2024 7.35 7.35 7.15 7.15 7.15 126,178,775
Mar 18, 2024 7.32 7.50 7.28 7.36 7.36 161,473,802
Mar 15, 2024 7.17 7.27 7.15 7.26 7.26 89,601,736
Mar 14, 2024 7.24 7.31 7.14 7.21 7.21 94,046,969
Mar 13, 2024 7.35 7.36 7.23 7.28 7.28 125,181,660
Mar 12, 2024 7.54 7.55 7.34 7.39 7.39 176,850,929
Mar 11, 2024 7.22 7.64 7.22 7.56 7.56 243,174,079
Mar 8, 2024 7.11 7.37 7.05 7.27 7.27 170,066,729
Mar 7, 2024 7.18 7.31 7.09 7.13 7.13 179,488,189
Mar 6, 2024 7.41 7.49 7.16 7.27 7.27 217,931,777
Mar 5, 2024 7.39 7.58 7.23 7.39 7.39 211,921,013
Mar 4, 2024 7.60 7.63 7.28 7.48 7.48 272,830,580
Mar 1, 2024 7.90 8.02 7.67 7.72 7.72 310,513,375
Feb 29, 2024 7.60 8.05 7.26 7.97 7.97 465,242,031
Feb 28, 2024 8.11 8.35 7.82 7.83 7.83 552,891,085
Feb 27, 2024 6.93 7.59 6.89 7.59 7.59 317,202,812
Feb 26, 2024 7.06 7.21 6.86 6.90 6.90 267,270,435
Feb 23, 2024 6.38 6.99 6.36 6.99 6.99 241,430,420
Feb 22, 2024 6.28 6.36 6.23 6.35 6.35 67,718,959
Feb 21, 2024 6.23 6.45 6.18 6.29 6.29 97,318,193
Feb 20, 2024 6.20 6.36 6.17 6.30 6.30 87,756,873
Feb 19, 2024 6.31 6.36 6.17 6.26 6.26 89,531,152
Feb 8, 2024 6.51 6.58 6.32 6.43 6.43 140,450,920
Feb 7, 2024 6.32 6.70 6.26 6.43 6.43 222,920,369
Feb 6, 2024 5.49 6.09 5.44 6.09 6.09 87,457,144
Feb 5, 2024 5.70 5.81 5.44 5.54 5.54 44,824,959
Feb 2, 2024 5.91 5.95 5.59 5.75 5.75 37,647,461
Feb 1, 2024 5.93 6.04 5.86 5.90 5.90 25,318,779
Jan 31, 2024 6.00 6.09 5.92 5.96 5.96 24,281,713
Jan 30, 2024 6.14 6.19 6.01 6.02 6.02 20,513,065
Jan 29, 2024 6.24 6.28 6.17 6.18 6.18 25,395,458
Jan 26, 2024 6.22 6.30 6.18 6.23 6.23 29,636,393
Jan 25, 2024 6.10 6.29 6.06 6.27 6.27 48,586,814
Jan 24, 2024 5.93 6.14 5.82 6.10 6.10 37,292,009
Jan 23, 2024 5.72 5.96 5.65 5.89 5.89 30,744,436
Jan 22, 2024 5.96 6.00 5.68 5.72 5.72 27,559,333
Jan 19, 2024 6.00 6.02 5.95 5.97 5.97 17,671,039
Jan 18, 2024 6.03 6.05 5.85 6.03 6.03 36,851,408
Jan 17, 2024 6.13 6.15 6.03 6.03 6.03 16,319,808
Jan 16, 2024 6.09 6.15 6.04 6.14 6.14 17,136,427
Jan 15, 2024 6.07 6.15 6.04 6.09 6.09 13,030,067
Jan 12, 2024 6.12 6.17 6.09 6.10 6.10 12,634,076
Jan 11, 2024 6.05 6.16 6.04 6.12 6.12 16,516,920
Jan 10, 2024 6.07 6.13 6.02 6.06 6.06 16,467,478
Jan 9, 2024 6.11 6.16 6.07 6.10 6.10 17,301,238
Jan 8, 2024 6.23 6.23 6.10 6.10 6.10 22,329,880
Jan 5, 2024 6.23 6.31 6.20 6.23 6.23 16,713,438
Jan 4, 2024 6.31 6.33 6.22 6.25 6.25 18,320,671
Jan 3, 2024 6.31 6.36 6.29 6.33 6.33 13,056,191
Jan 2, 2024 6.36 6.38 6.31 6.31 6.31 15,830,321
Dec 29, 2023 6.37 6.42 6.36 6.37 6.37 17,434,729
Dec 28, 2023 6.23 6.38 6.22 6.36 6.36 27,522,241
Dec 27, 2023 6.19 6.29 6.14 6.23 6.23 18,655,478
Dec 26, 2023 6.23 6.25 6.16 6.18 6.18 12,523,696
Dec 25, 2023 6.31 6.33 6.20 6.23 6.23 17,570,286
Dec 22, 2023 6.36 6.37 6.27 6.32 6.32 23,531,913
Dec 21, 2023 6.35 6.39 6.29 6.36 6.36 22,239,164
Dec 20, 2023 6.53 6.55 6.37 6.37 6.37 24,559,261
Dec 19, 2023 6.57 6.59 6.48 6.52 6.52 16,562,136
Dec 18, 2023 6.62 6.66 6.55 6.59 6.59 16,353,584
Dec 15, 2023 6.65 6.69 6.60 6.61 6.61 16,355,988
Dec 14, 2023 6.67 6.68 6.62 6.62 6.62 12,969,343
Dec 13, 2023 6.66 6.70 6.63 6.63 6.63 18,399,812
Dec 12, 2023 6.64 6.69 6.62 6.66 6.66 16,059,376
Dec 11, 2023 6.54 6.68 6.44 6.65 6.65 26,860,414
Dec 8, 2023 6.57 6.63 6.53 6.54 6.54 19,713,621
Dec 7, 2023 6.51 6.60 6.50 6.57 6.57 17,418,828
Dec 6, 2023 6.51 6.55 6.50 6.51 6.51 16,309,074
Dec 5, 2023 6.61 6.61 6.52 6.52 6.52 18,592,100
Dec 4, 2023 6.64 6.66 6.62 6.62 6.62 15,719,586
Dec 1, 2023 6.61 6.65 6.58 6.62 6.62 17,034,774
Nov 30, 2023 6.60 6.66 6.58 6.60 6.60 21,913,010
Nov 29, 2023 6.68 6.68 6.59 6.60 6.60 17,143,483
Nov 28, 2023 6.65 6.69 6.64 6.67 6.67 14,773,622
Nov 27, 2023 6.70 6.70 6.60 6.66 6.66 21,666,004
Nov 24, 2023 6.74 6.77 6.68 6.70 6.70 18,543,802
Nov 23, 2023 6.72 6.77 6.70 6.76 6.76 18,734,995
Nov 22, 2023 6.76 6.81 6.73 6.73 6.73 18,813,961
Nov 21, 2023 6.80 6.88 6.78 6.78 6.78 27,725,387
Nov 20, 2023 6.78 6.81 6.72 6.79 6.79 25,237,962
Nov 17, 2023 6.77 6.80 6.75 6.79 6.79 18,995,822
Nov 16, 2023 6.83 6.88 6.78 6.78 6.78 24,093,709
Nov 15, 2023 6.91 6.98 6.83 6.85 6.85 37,951,396
Nov 14, 2023 6.76 6.91 6.74 6.87 6.87 50,929,193
Nov 13, 2023 6.73 6.77 6.71 6.74 6.74 21,092,608
Nov 10, 2023 6.75 6.80 6.73 6.75 6.75 26,562,293
Nov 9, 2023 6.80 6.83 6.74 6.76 6.76 26,201,338
Nov 8, 2023 6.84 6.90 6.76 6.80 6.80 43,000,831
Nov 7, 2023 6.78 6.96 6.74 6.88 6.88 63,927,190
Nov 6, 2023 6.74 6.84 6.69 6.80 6.80 66,452,274
Nov 3, 2023 6.59 6.66 6.57 6.61 6.61 29,835,848
Nov 2, 2023 6.64 6.66 6.54 6.55 6.55 21,163,911
Nov 1, 2023 6.69 6.73 6.62 6.64 6.64 25,182,154
Oct 31, 2023 6.63 6.69 6.62 6.66 6.66 23,140,998
Oct 30, 2023 6.64 6.68 6.61 6.65 6.65 29,601,558
Oct 27, 2023 6.62 6.69 6.56 6.67 6.67 34,848,818
Oct 26, 2023 6.50 6.65 6.48 6.65 6.65 31,780,059
Oct 25, 2023 6.62 6.63 6.54 6.54 6.54 36,448,989
Oct 24, 2023 6.45 6.63 6.41 6.58 6.58 40,540,403
Oct 23, 2023 6.62 6.64 6.37 6.39 6.39 34,725,171
Oct 20, 2023 6.59 6.69 6.56 6.65 6.65 25,013,711
Oct 19, 2023 6.60 6.71 6.59 6.61 6.61 30,454,767
Oct 18, 2023 6.64 6.68 6.60 6.63 6.63 17,997,712
Oct 17, 2023 6.60 6.69 6.58 6.65 6.65 24,563,850
Oct 16, 2023 6.55 6.64 6.52 6.60 6.60 21,656,233
Oct 13, 2023 6.55 6.58 6.51 6.56 6.56 12,988,908
Oct 12, 2023 6.58 6.62 6.55 6.58 6.58 16,437,268
Oct 11, 2023 6.56 6.61 6.50 6.51 6.51 15,849,031
Oct 10, 2023 6.56 6.60 6.52 6.54 6.54 15,496,943
Oct 9, 2023 6.59 6.60 6.47 6.53 6.53 22,695,885
Sep 28, 2023 6.62 6.66 6.60 6.60 6.60 16,869,826
Sep 27, 2023 6.64 6.67 6.61 6.61 6.61 17,118,764
Sep 26, 2023 6.63 6.66 6.61 6.63 6.63 13,257,875
Sep 25, 2023 6.79 6.80 6.62 6.63 6.63 30,515,626
Sep 22, 2023 6.64 6.78 6.64 6.77 6.77 29,882,408
Sep 21, 2023 6.66 6.73 6.65 6.65 6.65 19,474,399
Sep 20, 2023 6.65 6.71 6.64 6.68 6.68 13,928,862
Sep 19, 2023 6.68 6.71 6.63 6.67 6.67 16,445,514
Sep 18, 2023 6.65 6.69 6.61 6.68 6.68 18,271,041
Sep 15, 2023 6.71 6.76 6.66 6.67 6.67 27,045,795
Sep 14, 2023 6.71 6.72 6.64 6.69 6.69 19,156,298
Sep 13, 2023 6.74 6.74 6.65 6.69 6.69 17,884,329
Sep 12, 2023 6.78 6.79 6.72 6.74 6.74 21,632,581
Sep 11, 2023 6.70 6.83 6.66 6.79 6.79 38,079,264
Sep 8, 2023 6.65 6.75 6.64 6.72 6.72 26,476,010
Sep 7, 2023 6.70 6.73 6.65 6.65 6.65 25,876,064
Sep 6, 2023 6.69 6.71 6.65 6.69 6.69 24,097,208
Sep 5, 2023 6.75 6.77 6.66 6.69 6.69 32,231,884
Sep 4, 2023 6.78 6.81 6.70 6.78 6.78 40,885,645
Sep 1, 2023 6.78 6.82 6.73 6.78 6.78 33,631,462
Aug 31, 2023 6.87 6.91 6.73 6.75 6.75 48,508,391
Aug 30, 2023 6.98 7.01 6.81 6.81 6.81 60,275,116
Aug 29, 2023 7.10 7.15 6.83 7.01 7.01 114,338,370
Aug 28, 2023 7.58 7.58 7.09 7.10 7.10 134,644,902
Aug 25, 2023 6.87 6.98 6.84 6.89 6.89 39,050,676
Aug 24, 2023 6.86 6.99 6.80 6.89 6.89 43,962,712
Aug 23, 2023 6.98 6.99 6.82 6.86 6.86 26,305,209
Aug 22, 2023 6.99 7.04 6.89 7.00 7.00 38,435,754
Aug 21, 2023 7.09 7.19 6.92 6.92 6.92 43,829,932
Aug 18, 2023 7.29 7.34 7.10 7.10 7.10 36,333,699
Aug 17, 2023 7.23 7.32 7.17 7.28 7.28 49,635,647
Aug 16, 2023 7.15 7.41 7.08 7.29 7.29 58,379,033
Aug 15, 2023 7.22 7.24 7.10 7.19 7.19 42,057,570
Aug 14, 2023 7.15 7.23 7.11 7.14 7.14 52,099,050
Aug 11, 2023 7.45 7.45 7.24 7.26 7.26 70,687,993
Aug 10, 2023 7.39 7.51 7.39 7.47 7.47 61,782,643
Aug 9, 2023 7.50 7.54 7.37 7.41 7.41 49,876,590
Aug 8, 2023 7.46 7.57 7.26 7.48 7.48 76,747,006
Aug 7, 2023 7.48 7.56 7.43 7.53 7.53 80,865,999
Aug 4, 2023 7.61 7.86 7.53 7.57 7.57 191,968,336
Aug 3, 2023 7.39 7.52 7.22 7.50 7.50 105,704,477
Aug 2, 2023 7.29 7.52 7.26 7.35 7.35 89,385,219
Aug 1, 2023 7.17 7.45 7.10 7.34 7.34 132,015,131
Jul 31, 2023 7.21 7.38 7.17 7.19 7.19 135,662,438
Jul 28, 2023 6.79 7.18 6.77 7.16 7.16 120,402,579
Jul 27, 2023 6.83 6.85 6.75 6.76 6.76 24,818,703
Jul 26, 2023 6.85 6.90 6.78 6.84 6.84 48,740,699
Jul 25, 2023 6.81 6.95 6.75 6.88 6.88 73,863,257
Jul 24, 2023 6.54 6.70 6.53 6.62 6.62 28,910,250
Jul 21, 2023 6.53 6.59 6.51 6.56 6.56 13,746,418
Jul 20, 2023 6.59 6.60 6.52 6.53 6.53 13,163,059
Jul 19, 2023 6.55 6.58 6.52 6.58 6.58 12,061,178
Jul 18, 2023 6.55 6.60 6.53 6.55 6.55 11,017,541
Jul 17, 2023 6.56 6.57 6.52 6.55 6.55 11,444,082
Jul 14, 2023 6.57 6.60 6.55 6.58 6.58 15,802,663
Jul 13, 2023 6.50 6.59 6.45 6.57 6.57 27,871,495
Jul 12, 2023 6.48 6.53 6.42 6.44 6.44 11,966,301
Jul 11, 2023 6.47 6.51 6.44 6.50 6.50 10,060,342
Jul 10, 2023 6.47 6.51 6.44 6.46 6.46 10,572,172
Jul 7, 2023 6.39 6.49 6.38 6.46 6.46 14,994,617
Jul 6, 2023 6.40 6.44 6.39 6.42 6.42 11,356,201
Jul 5, 2023 6.40 6.44 6.39 6.40 6.40 9,885,611
Jul 4, 2023 6.42 6.46 6.40 6.42 6.42 11,597,907
Jul 3, 2023 6.34 6.46 6.34 6.44 6.44 18,130,397
Jun 30, 2023 6.30 6.41 6.28 6.35 6.35 17,599,672
Jun 29, 2023 6.30 6.33 6.27 6.28 6.28 13,685,558
Jun 28, 2023 0.05 Dividend
Jun 28, 2023 6.31 6.33 6.25 6.30 6.30 11,678,686
Jun 27, 2023 6.30 6.33 6.28 6.32 6.27 10,392,536
Jun 26, 2023 6.31 6.36 6.26 6.27 6.22 18,929,849
Jun 21, 2023 6.47 6.49 6.35 6.36 6.31 18,625,360
Jun 20, 2023 6.49 6.52 6.47 6.47 6.42 13,253,580
Jun 19, 2023 6.53 6.54 6.47 6.48 6.43 12,269,878
Jun 16, 2023 6.52 6.55 6.48 6.52 6.47 15,917,551
Jun 15, 2023 6.42 6.51 6.40 6.51 6.46 19,905,254
Jun 14, 2023 6.43 6.49 6.41 6.41 6.36 14,852,242
Jun 13, 2023 6.44 6.45 6.41 6.42 6.37 10,060,462
Jun 12, 2023 6.44 6.45 6.40 6.43 6.38 11,362,057
Jun 9, 2023 6.48 6.50 6.42 6.46 6.41 12,813,888
Jun 8, 2023 6.40 6.51 6.38 6.48 6.43 14,730,735
Jun 7, 2023 6.41 6.46 6.39 6.43 6.38 11,533,720
Jun 6, 2023 6.48 6.53 6.38 6.41 6.36 17,545,417
Jun 5, 2023 6.51 6.53 6.46 6.48 6.43 11,509,747
Jun 2, 2023 6.48 6.54 6.48 6.51 6.46 17,648,436
Jun 1, 2023 6.46 6.53 6.41 6.47 6.42 19,928,872
May 31, 2023 6.46 6.49 6.43 6.48 6.43 16,087,216
May 30, 2023 6.43 6.49 6.40 6.49 6.44 14,504,574
May 29, 2023 6.49 6.53 6.42 6.45 6.40 15,791,380
May 26, 2023 6.46 6.48 6.41 6.47 6.42 13,683,696
May 25, 2023 6.40 6.48 6.38 6.46 6.41 19,526,404
May 24, 2023 6.48 6.48 6.40 6.41 6.36 23,986,157
May 23, 2023 6.57 6.63 6.46 6.47 6.42 26,324,492
May 22, 2023 6.60 6.64 6.56 6.59 6.54 18,695,317
May 19, 2023 6.70 6.71 6.60 6.61 6.56 19,923,170
May 18, 2023 6.78 6.79 6.68 6.70 6.65 20,106,361
May 17, 2023 6.71 6.80 6.68 6.75 6.70 19,965,329
May 16, 2023 6.81 6.87 6.72 6.74 6.69 22,560,720
May 15, 2023 6.74 6.87 6.59 6.81 6.76 38,493,063
May 12, 2023 6.77 6.83 6.73 6.74 6.69 24,928,915
May 11, 2023 6.79 6.85 6.76 6.78 6.73 26,833,445
May 10, 2023 6.81 6.94 6.72 6.78 6.73 50,573,274
May 9, 2023 6.85 7.12 6.84 6.90 6.85 127,762,113
May 8, 2023 6.77 6.90 6.71 6.84 6.79 59,636,578
May 5, 2023 6.78 6.96 6.74 6.77 6.72 60,675,273
May 4, 2023 6.67 6.82 6.61 6.77 6.72 45,974,711
Apr 28, 2023 6.56 6.72 6.51 6.70 6.65 47,909,251
Apr 27, 2023 6.43 6.60 6.42 6.57 6.52 39,127,459
Apr 26, 2023 6.32 6.52 6.29 6.43 6.38 52,548,061