Western Mining Co.,Ltd. - 601168.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	23.71	23.91	23.91	24.12	23.53	35.25M
November 07, 2025	23.43	23.53	23.53	23.9	23.28	28.01M
November 06, 2025	22.88	23.56	23.56	23.6	22.75	36.53M
November 05, 2025	22	22.85	22.85	22.98	21.89	31.42M
November 04, 2025	23.21	22.51	22.51	23.34	22.31	41.56M
November 03, 2025	23.87	23.38	23.38	23.88	22.7	52.06M
October 31, 2025	24.36	23.97	23.97	24.83	23.95	42.63M
October 30, 2025	24.51	24.71	24.71	25.37	24.37	55.93M
October 29, 2025	24.26	24.8	24.8	24.9	24.21	54.48M
October 28, 2025	24.65	24.05	24.05	24.85	23.8	58.45M
October 27, 2025	24.5	24.87	24.87	25.39	24.09	85.69M
October 24, 2025	23.55	24.2	24.2	24.2	23.02	67.6M
October 23, 2025	22.61	23.25	23.25	23.25	22.26	38.52M
October 22, 2025	21.99	22.63	22.63	22.71	21.83	30.57M
October 21, 2025	22.41	22.68	22.68	23.05	22.19	41.48M
October 20, 2025	22.32	22.24	22.24	22.54	22.13	32.7M
October 17, 2025	23	22.18	22.18	23.16	22.1	39.7M
October 16, 2025	23	22.87	22.87	23.32	22.71	40.43M
October 15, 2025	22.64	23.2	23.2	23.26	22.51	49.56M
October 14, 2025	24.2	22.55	22.55	24.29	22.33	79.4M
October 13, 2025	22.45	23.44	23.44	23.62	22.45	83.75M
October 10, 2025	24.15	23.87	23.87	25.15	23.65	110.1M
October 09, 2025	23.04	24.2	24.2	24.2	22.81	100.8M
September 30, 2025	21.73	22	22	22.58	21.58	75.65M
September 29, 2025	20.9	21.52	21.52	21.53	20.67	68.73M
September 26, 2025	20.38	20.74	20.74	21.09	20.37	58.34M
September 25, 2025	20.41	20.46	20.46	20.7	19.93	119.71M
September 24, 2025	18.86	19.29	19.29	19.36	18.76	35.13M
September 23, 2025	18.93	18.96	18.96	19.32	18.56	40.15M
September 22, 2025	19.31	18.97	18.97	19.35	18.74	32.86M
September 19, 2025	19.05	19.05	19.05	19.33	18.96	33.53M
September 18, 2025	19.4	19.02	19.02	19.49	18.85	59.27M
September 17, 2025	19.47	19.78	19.78	19.93	19.32	48.73M
September 16, 2025	20.3	19.65	19.65	20.48	19.1	77.34M
September 15, 2025	20.05	20.01	20.01	20.36	19.94	59.01M
September 12, 2025	19.47	20.3	20.3	20.59	19.42	102.55M
September 11, 2025	19.03	19.34	19.34	19.35	18.88	40.77M
September 10, 2025	19.03	18.98	18.98	19.16	18.7	37.5M
September 09, 2025	18.89	19.22	19.22	19.58	18.84	59.82M
September 08, 2025	19.35	18.92	18.92	19.38	18.75	49.08M
September 05, 2025	18.56	19.25	19.25	19.25	18.53	42.79M
September 04, 2025	19.11	18.57	18.57	19.29	18.36	49.17M
September 03, 2025	19.43	19.11	19.11	19.6	18.85	50.83M
September 02, 2025	19.37	19.06	19.06	19.39	18.89	54.7M
September 01, 2025	18.88	19.33	19.33	19.45	18.63	83.64M
August 29, 2025	18.25	18.65	18.65	18.8	18.25	53.03M
August 28, 2025	18.05	18.18	18.18	18.29	17.68	39.47M
August 27, 2025	18.58	18.15	18.15	18.65	18.14	41.08M
August 26, 2025	18.68	18.58	18.58	18.78	18.45	35.5M
August 25, 2025	18.19	18.67	18.67	18.84	18.19	67.68M
August 22, 2025	17.98	17.94	17.94	18.07	17.83	27.71M
August 21, 2025	18.08	17.98	17.98	18.15	17.88	24.24M
August 20, 2025	17.65	18.05	18.05	18.2	17.61	31.6M
August 19, 2025	17.91	17.78	17.78	18.15	17.7	32.59M
August 18, 2025	18.32	17.96	17.96	18.39	17.9	49.6M
August 15, 2025	17.88	18.3	18.3	18.42	17.88	34.77M
August 14, 2025	18.25	18.03	18.03	18.36	17.98	36.98M
August 13, 2025	17.89	18.26	18.26	18.35	17.88	50.91M
August 12, 2025	17.73	17.78	17.78	17.81	17.56	25.6M
August 11, 2025	17.85	17.77	17.77	17.9	17.55	37.37M

Western Mining Co.,Ltd. (601168.SS) SHH