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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	20.07	20.25	20.25	20.34	19.63	19.08M
July 03, 2025	20.22	20.46	20.46	20.64	20.15	13.89M
July 02, 2025	20.68	20.32	20.32	20.73	20.2	19.21M
July 01, 2025	20.66	20.7	20.7	20.88	20.41	28.67M
June 30, 2025	19.7	20.35	20.35	20.5	19.68	25.4M
June 27, 2025	20.51	20.28	20.28	20.81	20.15	22.15M
June 26, 2025	21.03	20.87	20.87	21.2	20.56	20.06M
June 25, 2025	20.64	21.03	21.03	21.11	20.63	23.11M
June 24, 2025	20.9	20.65	20.65	21.15	20.5	34.08M
June 23, 2025	21.09	21.63	21.63	22.2	20.82	33.72M
June 20, 2025	22.03	21.09	21.09	22.06	20.7	35.83M
June 19, 2025	21.79	22.51	22.51	22.8	21.51	45.18M
June 18, 2025	21.66	22.19	22.19	22.89	21.43	43.21M
June 17, 2025	21.66	21.72	21.72	22.35	21.52	33.44M
June 16, 2025	21.43	22.4	22.4	22.92	21	63.54M
June 13, 2025	20.55	21.43	21.43	21.43	20.55	49.4M
June 12, 2025	19.49	19.48	19.48	19.85	19.19	34.7M
June 11, 2025	19.07	19.04	19.04	19.28	18.86	20.45M
June 10, 2025	18.66	19.23	19.23	19.59	18.56	32.28M
June 09, 2025	18.59	18.94	18.94	19.06	18.27	27.4M
June 06, 2025	19.17	19.2	19.2	19.75	19.17	31.53M
June 05, 2025	19.8	19.24	19.24	19.85	19.22	25.58M
June 04, 2025	19.38	19.65	19.65	19.99	19.24	45.13M
June 03, 2025	18.29	19.64	19.64	19.64	18.25	37.13M
May 30, 2025	18	17.85	17.85	18.17	17.5	21.37M
May 29, 2025	17.45	17.74	17.74	17.85	17.33	22.3M
May 28, 2025	17.9	18.27	18.27	18.4	17.9	23.36M
May 27, 2025	18.63	18.1	18.1	18.9	17.98	32.8M
May 26, 2025	18.81	18.96	18.91	19.5	18.63	40.31M

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