Western Securities Co.,Ltd. (002673.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.96 | 7.06 | 6.94 | 7.06 | 7.06 | 45,137,817 |
| 16 May 2024 | 7.05 | 7.09 | 6.95 | 6.98 | 6.98 | 65,923,575 |
| 15 May 2024 | 7.42 | 7.45 | 7.01 | 7.04 | 7.04 | 110,246,586 |
| 14 May 2024 | 7.35 | 7.38 | 7.24 | 7.37 | 7.37 | 74,250,576 |
| 13 May 2024 | 7.26 | 7.42 | 7.15 | 7.37 | 7.37 | 91,636,699 |
| 10 May 2024 | 7.24 | 7.33 | 7.22 | 7.30 | 7.30 | 64,736,162 |
| 09 May 2024 | 7.25 | 7.34 | 7.25 | 7.28 | 7.28 | 59,799,495 |
| 08 May 2024 | 7.36 | 7.37 | 7.22 | 7.24 | 7.24 | 63,754,997 |
| 07 May 2024 | 7.42 | 7.45 | 7.33 | 7.40 | 7.40 | 75,909,145 |
| 06 May 2024 | 7.51 | 7.53 | 7.36 | 7.42 | 7.42 | 100,364,892 |
| 30 Apr 2024 | 7.50 | 7.76 | 7.36 | 7.40 | 7.40 | 146,596,143 |
| 29 Apr 2024 | 7.56 | 7.63 | 7.40 | 7.51 | 7.51 | 215,466,573 |
| 26 Apr 2024 | 7.14 | 7.60 | 7.02 | 7.53 | 7.53 | 237,161,965 |
| 25 Apr 2024 | 6.90 | 6.94 | 6.86 | 6.91 | 6.91 | 59,367,055 |
| 24 Apr 2024 | 7.08 | 7.14 | 6.85 | 6.95 | 6.95 | 143,188,388 |
| 23 Apr 2024 | 7.25 | 7.33 | 7.13 | 7.22 | 7.22 | 80,000,650 |
| 22 Apr 2024 | 7.30 | 7.34 | 7.15 | 7.18 | 7.18 | 93,542,721 |
| 19 Apr 2024 | 7.20 | 7.52 | 7.18 | 7.37 | 7.37 | 156,179,467 |
| 18 Apr 2024 | 7.22 | 7.58 | 7.18 | 7.26 | 7.26 | 207,933,389 |
| 17 Apr 2024 | 7.00 | 7.28 | 6.88 | 7.28 | 7.28 | 134,635,064 |
| 16 Apr 2024 | 7.13 | 7.29 | 6.98 | 7.00 | 7.00 | 136,312,515 |
| 15 Apr 2024 | 6.96 | 7.32 | 6.72 | 7.25 | 7.25 | 198,781,865 |
| 12 Apr 2024 | 6.90 | 7.02 | 6.89 | 6.92 | 6.92 | 93,137,940 |
| 11 Apr 2024 | 6.73 | 7.08 | 6.71 | 6.94 | 6.94 | 127,622,129 |
| 10 Apr 2024 | 6.80 | 6.81 | 6.67 | 6.75 | 6.75 | 50,439,605 |
| 09 Apr 2024 | 6.79 | 6.84 | 6.75 | 6.82 | 6.82 | 38,531,201 |
| 08 Apr 2024 | 6.74 | 6.91 | 6.72 | 6.79 | 6.79 | 62,715,891 |
| 03 Apr 2024 | 6.92 | 7.06 | 6.90 | 6.92 | 6.92 | 70,234,161 |
| 02 Apr 2024 | 7.00 | 7.01 | 6.89 | 6.92 | 6.92 | 59,741,140 |
| 01 Apr 2024 | 7.06 | 7.12 | 6.93 | 7.00 | 7.00 | 91,057,090 |
| 29 Mar 2024 | 6.73 | 7.04 | 6.71 | 6.96 | 6.96 | 93,428,701 |
| 28 Mar 2024 | 6.70 | 6.83 | 6.69 | 6.76 | 6.76 | 70,754,214 |
| 27 Mar 2024 | 6.86 | 6.86 | 6.69 | 6.70 | 6.70 | 61,478,505 |
| 26 Mar 2024 | 6.82 | 6.89 | 6.78 | 6.88 | 6.88 | 60,517,115 |
| 25 Mar 2024 | 6.98 | 7.02 | 6.81 | 6.84 | 6.84 | 86,203,803 |
| 22 Mar 2024 | 7.18 | 7.18 | 7.02 | 7.04 | 7.04 | 82,172,778 |
| 21 Mar 2024 | 7.16 | 7.26 | 7.13 | 7.15 | 7.15 | 77,218,358 |
| 20 Mar 2024 | 7.11 | 7.19 | 7.10 | 7.16 | 7.16 | 77,581,475 |
| 19 Mar 2024 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | 126,178,775 |
| 18 Mar 2024 | 7.32 | 7.50 | 7.28 | 7.36 | 7.36 | 161,473,802 |
| 15 Mar 2024 | 7.17 | 7.27 | 7.15 | 7.26 | 7.26 | 89,601,736 |
| 14 Mar 2024 | 7.24 | 7.31 | 7.14 | 7.21 | 7.21 | 94,046,969 |
| 13 Mar 2024 | 7.35 | 7.36 | 7.23 | 7.28 | 7.28 | 125,181,660 |
| 12 Mar 2024 | 7.54 | 7.55 | 7.34 | 7.39 | 7.39 | 176,850,929 |
| 11 Mar 2024 | 7.22 | 7.64 | 7.22 | 7.56 | 7.56 | 243,174,079 |
| 08 Mar 2024 | 7.11 | 7.37 | 7.05 | 7.27 | 7.27 | 170,066,729 |
| 07 Mar 2024 | 7.18 | 7.31 | 7.09 | 7.13 | 7.13 | 179,488,189 |
| 06 Mar 2024 | 7.41 | 7.49 | 7.16 | 7.27 | 7.27 | 217,931,777 |
| 05 Mar 2024 | 7.39 | 7.58 | 7.23 | 7.39 | 7.39 | 211,921,013 |
| 04 Mar 2024 | 7.60 | 7.63 | 7.28 | 7.48 | 7.48 | 272,830,580 |
| 01 Mar 2024 | 7.90 | 8.02 | 7.67 | 7.72 | 7.72 | 310,513,375 |
| 29 Feb 2024 | 7.60 | 8.05 | 7.26 | 7.97 | 7.97 | 465,242,031 |
| 28 Feb 2024 | 8.11 | 8.35 | 7.82 | 7.83 | 7.83 | 552,891,085 |
| 27 Feb 2024 | 6.93 | 7.59 | 6.89 | 7.59 | 7.59 | 317,202,812 |
| 26 Feb 2024 | 7.06 | 7.21 | 6.86 | 6.90 | 6.90 | 267,270,435 |
| 23 Feb 2024 | 6.38 | 6.99 | 6.36 | 6.99 | 6.99 | 241,430,420 |
| 22 Feb 2024 | 6.28 | 6.36 | 6.23 | 6.35 | 6.35 | 67,718,959 |
| 21 Feb 2024 | 6.23 | 6.45 | 6.18 | 6.29 | 6.29 | 97,318,193 |
| 20 Feb 2024 | 6.20 | 6.36 | 6.17 | 6.30 | 6.30 | 87,756,873 |
| 19 Feb 2024 | 6.31 | 6.36 | 6.17 | 6.26 | 6.26 | 89,531,152 |
| 08 Feb 2024 | 6.51 | 6.58 | 6.32 | 6.43 | 6.43 | 140,450,920 |
| 07 Feb 2024 | 6.32 | 6.70 | 6.26 | 6.43 | 6.43 | 222,920,369 |
| 06 Feb 2024 | 5.49 | 6.09 | 5.44 | 6.09 | 6.09 | 87,457,144 |
| 05 Feb 2024 | 5.70 | 5.81 | 5.44 | 5.54 | 5.54 | 44,824,959 |
| 02 Feb 2024 | 5.91 | 5.95 | 5.59 | 5.75 | 5.75 | 37,647,461 |
| 01 Feb 2024 | 5.93 | 6.04 | 5.86 | 5.90 | 5.90 | 25,318,779 |
| 31 Jan 2024 | 6.00 | 6.09 | 5.92 | 5.96 | 5.96 | 24,281,713 |
| 30 Jan 2024 | 6.14 | 6.19 | 6.01 | 6.02 | 6.02 | 20,513,065 |
| 29 Jan 2024 | 6.24 | 6.28 | 6.17 | 6.18 | 6.18 | 25,395,458 |
| 26 Jan 2024 | 6.22 | 6.30 | 6.18 | 6.23 | 6.23 | 29,636,393 |
| 25 Jan 2024 | 6.10 | 6.29 | 6.06 | 6.27 | 6.27 | 48,586,814 |
| 24 Jan 2024 | 5.93 | 6.14 | 5.82 | 6.10 | 6.10 | 37,292,009 |
| 23 Jan 2024 | 5.72 | 5.96 | 5.65 | 5.89 | 5.89 | 30,744,436 |
| 22 Jan 2024 | 5.96 | 6.00 | 5.68 | 5.72 | 5.72 | 27,559,333 |
| 19 Jan 2024 | 6.00 | 6.02 | 5.95 | 5.97 | 5.97 | 17,671,039 |
| 18 Jan 2024 | 6.03 | 6.05 | 5.85 | 6.03 | 6.03 | 36,851,408 |
| 17 Jan 2024 | 6.13 | 6.15 | 6.03 | 6.03 | 6.03 | 16,319,808 |
| 16 Jan 2024 | 6.09 | 6.15 | 6.04 | 6.14 | 6.14 | 17,136,427 |
| 15 Jan 2024 | 6.07 | 6.15 | 6.04 | 6.09 | 6.09 | 13,030,067 |
| 12 Jan 2024 | 6.12 | 6.17 | 6.09 | 6.10 | 6.10 | 12,634,076 |
| 11 Jan 2024 | 6.05 | 6.16 | 6.04 | 6.12 | 6.12 | 16,516,920 |
| 10 Jan 2024 | 6.07 | 6.13 | 6.02 | 6.06 | 6.06 | 16,467,478 |
| 09 Jan 2024 | 6.11 | 6.16 | 6.07 | 6.10 | 6.10 | 17,301,238 |
| 08 Jan 2024 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | 22,329,880 |
| 05 Jan 2024 | 6.23 | 6.31 | 6.20 | 6.23 | 6.23 | 16,713,438 |
| 04 Jan 2024 | 6.31 | 6.33 | 6.22 | 6.25 | 6.25 | 18,320,671 |
| 03 Jan 2024 | 6.31 | 6.36 | 6.29 | 6.33 | 6.33 | 13,056,191 |
| 02 Jan 2024 | 6.36 | 6.38 | 6.31 | 6.31 | 6.31 | 15,830,321 |
| 29 Dec 2023 | 6.37 | 6.42 | 6.36 | 6.37 | 6.37 | 17,434,729 |
| 28 Dec 2023 | 6.23 | 6.38 | 6.22 | 6.36 | 6.36 | 27,522,241 |
| 27 Dec 2023 | 6.19 | 6.29 | 6.14 | 6.23 | 6.23 | 18,655,478 |
| 26 Dec 2023 | 6.23 | 6.25 | 6.16 | 6.18 | 6.18 | 12,523,696 |
| 25 Dec 2023 | 6.31 | 6.33 | 6.20 | 6.23 | 6.23 | 17,570,286 |
| 22 Dec 2023 | 6.36 | 6.37 | 6.27 | 6.32 | 6.32 | 23,531,913 |
| 21 Dec 2023 | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | 22,239,164 |
| 20 Dec 2023 | 6.53 | 6.55 | 6.37 | 6.37 | 6.37 | 24,559,261 |
| 19 Dec 2023 | 6.57 | 6.59 | 6.48 | 6.52 | 6.52 | 16,562,136 |
| 18 Dec 2023 | 6.62 | 6.66 | 6.55 | 6.59 | 6.59 | 16,353,584 |
| 15 Dec 2023 | 6.65 | 6.69 | 6.60 | 6.61 | 6.61 | 16,355,988 |
| 14 Dec 2023 | 6.67 | 6.68 | 6.62 | 6.62 | 6.62 | 12,969,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.