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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.29	29.85	29.85	30.29	29.46	32.35M
January 13, 2026	29.3	29.84	29.84	30.74	29.1	29.88M
January 12, 2026	29.7	29.34	29.34	29.77	28.72	30.78M
January 09, 2026	27.81	28.88	28.88	29.18	27.76	30.87M
January 08, 2026	27.7	27.82	27.82	28.45	27.52	17.83M
January 07, 2026	28.5	27.78	27.78	28.61	27.52	21.01M
January 06, 2026	28.5	28.4	28.4	28.88	28	26.49M
January 05, 2026	27.2	28.29	28.29	28.4	27.2	32.12M
December 31, 2025	27.17	26.68	26.68	27.5	26.56	16M
December 30, 2025	26.5	27.18	27.18	27.58	26.38	20.98M
December 29, 2025	27.4	27.52	27.52	28.44	26.89	27.95M
December 26, 2025	27.12	27.33	27.33	27.99	26.88	26.39M
December 25, 2025	27.21	26.79	26.79	27.28	26.73	20.41M
December 24, 2025	28.63	27.74	27.74	28.78	27.65	22.62M
December 23, 2025	28.9	28.43	28.43	28.99	27.8	34.45M
December 22, 2025	26.9	28	28	28.23	26.83	29.02M
December 19, 2025	26.66	26.47	26.47	26.78	25.9	15.84M
December 18, 2025	26.49	26.79	26.79	27.49	26.3	17.44M
December 17, 2025	26.34	26.7	26.7	27	25.92	22.95M
December 16, 2025	27.6	26.1	26.1	27.7	25.9	27.65M
December 15, 2025	27.32	28.2	28.2	28.67	27.24	26.08M
December 12, 2025	26.2	27.48	27.48	27.66	26.11	35.33M
December 11, 2025	26.51	25.86	25.86	26.76	25.82	14.54M
December 10, 2025	26.06	26.45	26.45	26.47	25.8	14.1M
December 09, 2025	26.02	25.88	25.88	26.11	25.7	9.31M
December 08, 2025	26.5	26.28	26.28	26.5	26.11	11.85M
December 05, 2025	25.67	26.72	26.72	26.82	25.67	15.85M
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

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