Western Region Gold Co., Ltd. - 601069.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.26	25.81	25.81	26.57	25.74	8.78M
December 03, 2025	26.56	26.2	26.2	26.74	26.16	10.02M
December 02, 2025	26.63	26.62	26.62	26.88	26.55	11.21M
December 01, 2025	27.66	27.26	27.26	27.96	27	21.13M
November 28, 2025	27.09	27.12	27.12	27.38	26.65	14.17M
November 27, 2025	27.09	26.82	26.82	27.09	26.6	10.68M
November 26, 2025	27.25	26.95	26.95	27.41	26.86	11.81M
November 25, 2025	26.29	27.22	27.22	27.68	26.15	19.12M
November 24, 2025	25.41	25.88	25.88	25.98	25.29	10.89M
November 21, 2025	26.12	25.41	25.41	26.28	25.41	11.72M
November 20, 2025	26.49	26.4	26.4	27.05	26.34	13.45M
November 19, 2025	26.24	26.85	26.85	27.05	25.98	19.42M
November 18, 2025	26.5	25.97	25.97	26.52	25.81	13.62M
November 17, 2025	26.89	26.74	26.74	27.1	26.36	14.39M
November 14, 2025	27.32	27.4	27.4	27.87	26.8	13.31M
November 13, 2025	27.8	27.87	27.87	28.16	27.64	23.72M
November 12, 2025	27.5	27.35	27.35	28	27.08	15.85M
November 11, 2025	28.28	27.75	27.75	28.77	27.55	27.15M
November 10, 2025	27.6	27.89	27.89	28.2	27.45	20.8M
November 07, 2025	27.32	27.28	27.28	27.6	27.01	12.21M
November 06, 2025	27.27	27.29	27.29	27.47	27	11.46M
November 05, 2025	26	27.39	27.39	27.76	25.8	25.24M
November 04, 2025	27	26.45	26.45	27.27	26.24	14.89M
November 03, 2025	27.16	27.42	27.42	27.45	26.56	17.34M
October 31, 2025	28	27.5	27.5	28.2	27.44	22.65M
October 30, 2025	27.77	27.63	27.63	28.29	27.49	22.92M
October 29, 2025	27.52	28.05	28.05	28.05	27.52	18.33M
October 28, 2025	27.83	27.51	27.51	28.07	27.42	21.4M
October 27, 2025	27.8	28.14	28.14	28.2	27.61	18.4M
October 24, 2025	28.39	27.98	27.98	28.52	27.85	20.13M
October 23, 2025	27.76	28.4	28.4	28.65	27.35	29.1M
October 22, 2025	27.13	28.53	28.53	28.68	27.12	34.36M
October 21, 2025	30.9	30.01	30.01	30.9	29.79	33.27M
October 20, 2025	30.5	30	30	31.31	29.95	46.08M
October 17, 2025	33.6	33.26	33.26	34.66	32.8	51.68M
October 16, 2025	32.93	32.09	32.09	33.58	31.81	40.68M
October 15, 2025	34.78	34.21	34.21	35	32.47	46.21M
October 14, 2025	35	34	34	36	32.93	75.34M
October 13, 2025	30.4	32.9	32.9	32.9	30.32	56.62M
October 10, 2025	31.5	29.91	29.91	31.5	29.73	45.59M
October 09, 2025	32.16	32.89	32.89	32.89	31.01	60.68M
September 30, 2025	30.33	29.9	29.9	30.68	29.75	34.24M
September 29, 2025	29.88	29.82	29.82	30.58	28.7	30.77M
September 26, 2025	29.51	29.44	29.44	30.32	29.29	21.99M
September 25, 2025	30	29.74	29.74	30.39	29.51	30.28M
September 24, 2025	30.36	30.89	30.89	31.4	29.89	43.07M
September 23, 2025	31.5	31.21	31.21	33	30.5	59.47M
September 22, 2025	29.55	30.8	30.8	31.06	28.69	53.17M
September 19, 2025	27.84	28.37	28.37	28.62	27.84	28.99M
September 18, 2025	28.3	28.05	28.05	29.19	27.76	45.53M
September 17, 2025	30.5	29.86	29.86	30.65	29.55	45.94M
September 16, 2025	32.18	31.52	31.52	32.18	30	56.12M
September 15, 2025	30.1	30.64	30.64	31.36	29.66	44.14M
September 12, 2025	31.04	31.35	31.35	33	29.69	69.85M
September 11, 2025	32.5	31.99	31.99	33.08	30.62	78.7M
September 10, 2025	29.46	33.2	33.2	33.66	29.46	89.23M
September 09, 2025	29.16	30.91	30.91	30.91	28.88	64.68M
September 08, 2025	31.74	28.1	28.1	31.78	27.52	79.9M
September 05, 2025	25.6	29.82	29.82	29.82	25.6	62.19M
September 04, 2025	27.5	27.11	27.11	28.34	25.61	77.04M

Western Region Gold Co., Ltd. (601069.SS) SHH