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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.9	33.9	33.9	34.88	33.9	20.3M
February 12, 2026	34.69	34.52	34.52	35.48	34.51	21.84M
February 11, 2026	34.54	35.09	35.09	35.68	34.33	30.57M
February 10, 2026	34.73	34.54	34.54	35.28	34.49	21.29M
February 09, 2026	36	35.19	35.19	36.2	34.9	32.32M
February 06, 2026	34	35.25	35.25	36.02	33.22	39.85M
February 05, 2026	36.21	35.5	35.5	37.3	35	47.26M
February 04, 2026	39.85	37.6	37.6	39.95	36.81	58.77M
February 03, 2026	37.5	39.69	39.69	39.75	36.23	94.09M
February 02, 2026	40.25	40.25	40.25	40.25	40.25	2.35M
January 30, 2026	44.82	44.72	44.72	50.5	44.28	100.06M
January 29, 2026	48.69	48.69	48.69	48.69	46.2	67.8M
January 28, 2026	41.13	44.26	44.26	44.26	41.04	38.95M
January 27, 2026	36.9	40.24	40.24	41.08	35.9	67.14M
January 26, 2026	35.9	37.75	37.75	37.75	35.69	49.47M
January 23, 2026	35.3	34.32	34.32	36.25	34.15	54.59M
January 22, 2026	33.5	33.9	33.9	34.96	32.89	50.2M
January 21, 2026	32.71	35.31	35.31	35.31	32.56	59.38M
January 20, 2026	30.19	32.1	32.1	32.36	29.12	46.28M
January 19, 2026	29.8	30.75	30.75	30.96	29.69	29.07M
January 16, 2026	30	29.36	29.36	30.5	29.25	23.87M
January 15, 2026	29.57	30.38	30.38	31.52	29.37	35.91M
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

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