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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	17.35	17.59	17.59	17.84	17.33	37.41M
August 07, 2025	17.52	17.43	17.43	17.57	17.17	28.12M
August 06, 2025	17.3	17.47	17.47	17.55	17.29	25.67M
August 05, 2025	17.41	17.37	17.37	17.52	17.22	28.3M
August 04, 2025	16.91	17.29	17.29	17.36	16.91	27.62M
August 01, 2025	16.74	17.03	17.03	17.13	16.72	39.24M
July 31, 2025	16.9	16.69	16.69	17	16.62	51.04M
July 30, 2025	17.36	17.36	17.36	17.6	17.27	34.51M
July 29, 2025	17.12	17.35	17.35	17.42	17.08	41.54M
July 28, 2025	17.36	17.14	17.14	17.36	16.9	47.26M
July 25, 2025	17.55	17.48	17.48	17.59	17.37	26.7M
July 24, 2025	17.2	17.65	17.65	17.65	17.15	45.42M
July 23, 2025	17.49	17.25	17.25	17.5	17.16	42.76M
July 22, 2025	16.89	17.33	17.33	17.33	16.8	55.51M
July 21, 2025	16.58	16.89	16.89	16.9	16.54	54.1M
July 18, 2025	16.28	16.39	16.39	16.55	16.25	41.29M
July 17, 2025	16.23	16.18	16.18	16.27	16.13	21.44M
July 16, 2025	16.3	16.22	16.22	16.32	16.13	19.95M
July 15, 2025	16.36	16.3	16.3	16.5	16.23	24.53M
July 14, 2025	16.53	16.41	16.41	16.59	16.39	36.68M
July 11, 2025	16.45	16.5	16.5	16.75	16.37	45.96M
July 10, 2025	16.33	16.4	16.4	16.44	16.28	26.47M
July 09, 2025	17.15	16.32	16.32	17.25	16.28	71.92M
July 08, 2025	17.09	16.97	16.97	17.18	16.92	25.06M

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