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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	25.4	26.51	26.51	26.51	25	71.5M
September 02, 2025	23.11	24.1	24.1	24.1	23.09	40.93M
September 01, 2025	20.9	21.91	21.91	21.91	20.89	29.32M
August 29, 2025	19.17	19.92	19.92	20.08	19.15	37.54M
August 28, 2025	18.92	19.07	19.07	19.25	18.59	16.48M
August 27, 2025	19.4	18.92	18.92	19.46	18.91	16.13M
August 26, 2025	19.38	19.41	19.41	19.48	19.24	18.04M
August 25, 2025	19.2	19.29	19.29	19.3	19.12	23.57M
August 22, 2025	18.96	18.86	18.86	18.96	18.7	12.93M
August 21, 2025	19.14	18.96	18.96	19.24	18.89	12.45M
August 20, 2025	18.89	19.07	19.07	19.1	18.82	10.37M
August 19, 2025	19.03	19.01	19.01	19.1	18.98	11.36M
August 18, 2025	19.02	19.2	19.2	19.31	18.91	15.78M
August 15, 2025	19.08	19.26	19.26	19.32	19	10.31M
August 14, 2025	19.58	19.3	19.3	19.62	19.25	13.41M
August 13, 2025	19.44	19.55	19.55	19.58	19.35	13.23M
August 12, 2025	19.42	19.45	19.45	19.53	19.35	11.91M
August 11, 2025	19.8	19.53	19.53	19.8	19.41	23.29M
August 08, 2025	20.27	20.44	20.44	20.62	20.13	25.45M
August 07, 2025	19.52	20.11	20.11	20.2	19.43	25.34M
August 06, 2025	19.5	19.55	19.55	19.6	19.36	12.23M
August 05, 2025	19.96	19.51	19.51	20.03	19.49	22.86M
August 04, 2025	19.77	19.96	19.96	20.11	19.63	30.78M
August 01, 2025	18.9	19.07	19.07	19.12	18.88	9.56M
July 31, 2025	19.04	19.02	19.02	19.19	18.9	15.31M
July 30, 2025	19.56	19.47	19.47	19.7	19.35	13.69M
July 29, 2025	19.58	19.45	19.45	19.62	19.16	16.27M
July 28, 2025	19.69	19.68	19.68	19.77	19.52	14.82M
July 25, 2025	19.76	19.82	19.82	20.17	19.75	15.06M
July 24, 2025	20	19.9	19.9	20.16	19.75	24.29M
July 23, 2025	21.38	20.64	20.64	21.39	20.56	22.65M
July 22, 2025	19.89	20.86	20.86	21.4	19.81	51.66M
July 21, 2025	19.47	19.5	19.5	19.52	19.27	13.93M
July 18, 2025	19.68	19.39	19.39	19.68	19.28	20.55M
July 17, 2025	20.06	19.77	19.77	20.06	19.61	17.64M
July 16, 2025	19.9	20.11	20.11	20.12	19.82	12.25M
July 15, 2025	19.85	20.32	20.32	20.78	19.61	25.41M
July 14, 2025	20.43	20.15	20.15	20.48	20.01	20.12M
July 11, 2025	19.82	19.96	19.96	20	19.65	14.5M
July 10, 2025	19.94	19.76	19.76	20.01	19.57	11.22M
July 09, 2025	19.83	19.79	19.79	20.09	19.65	14.11M
July 08, 2025	20.1	20.17	20.17	20.42	19.92	13.9M
July 07, 2025	19.8	19.9	19.9	20.15	19.62	11.52M

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