Shenzhen - Delayed Quote
CNY
Western Securities Co.,Ltd. (002673.SZ)
6.00
-0.01
(-0.17%)
At close: October 30 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.98
6.09
5.92
6.00
6.00
27,815,015
Oct 29, 2026
6.19
6.20
5.97
6.01
6.01
47,439,761
Oct 28, 2026
6.30
6.34
6.23
6.24
6.24
20,442,606
Oct 27, 2026
6.41
6.44
6.28
6.28
6.28
20,778,134
Oct 26, 2026
6.38
6.44
6.38
6.40
6.40
19,107,546
Oct 23, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
6.32
6.42
6.21
6.42
6.42
32,531,482
Oct 22, 2026
6.41
6.45
6.36
6.37
6.36
19,739,970
Oct 21, 2026
6.53
6.54
6.39
6.41
6.40
24,766,900
Oct 20, 2026
6.55
6.58
6.48
6.52
6.51
19,336,522
Oct 19, 2026
6.49
6.60
6.49
6.57
6.56
18,770,505
Oct 16, 2026
6.61
6.64
6.47
6.53
6.52
27,020,710
Oct 15, 2026
6.60
6.66
6.53
6.60
6.59
26,258,958
Oct 14, 2026
6.60
6.70
6.60
6.66
6.65
21,756,045
Oct 13, 2026
6.58
6.66
6.55
6.62
6.61
19,715,210
Oct 12, 2026
6.61
6.64
6.58
6.60
6.59
19,397,487
Oct 9, 2026
6.51
6.64
6.49
6.62
6.61
25,256,113
Oct 8, 2026
6.57
6.64
6.48
6.51
6.50
17,354,781
Sep 30, 2026
6.61
6.63
6.56
6.59
6.58
13,158,058
Sep 29, 2026
6.53
6.62
6.51
6.59
6.58
15,834,164
Sep 28, 2026
6.60
6.62
6.49
6.53
6.52
20,144,181
Sep 24, 2026
6.72
6.74
6.60
6.61
6.60
21,079,516
Sep 23, 2026
6.79
6.81
6.74
6.74
6.73
15,440,624
Sep 22, 2026
6.82
6.86
6.79
6.80
6.79
18,941,631
Sep 21, 2026
6.76
6.83
6.73
6.82
6.81
24,354,526
Sep 18, 2026
6.74
6.78
6.70
6.75
6.74
25,716,494
Sep 17, 2026
6.70
6.75
6.67
6.73
6.72
19,267,265
Sep 16, 2026
6.66
6.78
6.60
6.73
6.72
23,467,364
Sep 15, 2026
6.72
6.73
6.65
6.69
6.68
14,714,645
Sep 14, 2026
6.68
6.72
6.65
6.71
6.70
15,310,119
Sep 11, 2026
6.87
6.87
6.66
6.69
6.68
33,468,432
Sep 10, 2026
6.81
6.92
6.81
6.89
6.88
18,877,934
Sep 9, 2026
6.86
6.88
6.81
6.85
6.84
14,892,653
Sep 8, 2026
6.91
6.93
6.85
6.87
6.86
20,937,921
Sep 7, 2026
6.91
7.00
6.89
6.90
6.89
31,526,521
Sep 4, 2026
6.95
7.02
6.91
6.94
6.93
31,431,019
Sep 3, 2026
6.89
7.04
6.88
6.94
6.93
32,795,345
Sep 2, 2026
6.98
7.01
6.86
6.87
6.86
28,687,510
Sep 1, 2026
6.90
7.03
6.88
7.00
6.99
40,804,053
Aug 31, 2026
6.83
6.97
6.79
6.94
6.93
44,134,570
Aug 28, 2026
6.85
6.87
6.76
6.83
6.82
32,943,198
Aug 27, 2026
6.82
6.91
6.78
6.86
6.85
50,550,197
Aug 26, 2026
6.56
6.87
6.56
6.85
6.84
74,809,806
Aug 25, 2026
6.47
6.58
6.47
6.57
6.56
22,645,428
Aug 24, 2026
6.45
6.49
6.43
6.47
6.46
17,430,702
Aug 21, 2026
6.48
6.49
6.42
6.46
6.45
14,959,171
Aug 20, 2026
6.48
6.52
6.43
6.49
6.48
19,099,443
Aug 19, 2026
6.54
6.58
6.43
6.45
6.44
23,715,173
Aug 18, 2026
6.66
6.68
6.55
6.56
6.55
24,729,515
Aug 17, 2026
6.63
6.69
6.60
6.68
6.67
15,653,433
Aug 14, 2026
6.68
6.72
6.61
6.63
6.62
22,657,718
Aug 13, 2026
6.71
6.79
6.68
6.69
6.68
28,931,600
Aug 12, 2026
6.68
6.72
6.66
6.71
6.70
15,497,148
Aug 11, 2026
6.72
6.74
6.67
6.68
6.67
16,767,020
Aug 10, 2026
6.73
6.79
6.71
6.73
6.72
21,225,432
Aug 7, 2026
6.72
6.74
6.65
6.74
6.73
20,431,323
Aug 6, 2026
6.80
6.80
6.68
6.72
6.71
23,319,818
Aug 5, 2026
6.81
6.84
6.78
6.79
6.78
22,278,365
Aug 4, 2026
6.85
6.88
6.80
6.81
6.80
22,013,743
Aug 3, 2026
6.71
6.86
6.70
6.83
6.82
26,686,097
Jul 31, 2026
6.76
6.82
6.73
6.76
6.75
30,410,809
Jul 30, 2026
6.66
6.78
6.66
6.77
6.76
38,805,786
Jul 29, 2026
6.52
6.72
6.51
6.69
6.68
38,953,539
Jul 28, 2026
6.57
6.59
6.50
6.52
6.51
21,979,416
Jul 27, 2026
6.52
6.62
6.47
6.61
6.60
19,547,978
Jul 24, 2026
6.66
6.68
6.52
6.52
6.51
24,838,734
Jul 23, 2026
6.61
6.71
6.60
6.69
6.68
25,203,992
Jul 22, 2026
6.68
6.69
6.57
6.63
6.62
29,475,010
Jul 21, 2026
6.69
6.85
6.67
6.70
6.69
51,760,128
Jul 20, 2026
6.61
6.74
6.60
6.69
6.68
41,093,901
Jul 17, 2026
6.65
6.76
6.58
6.61
6.60
38,015,598
Jul 16, 2026
6.65
6.69
6.60
6.65
6.64
25,069,130
Jul 15, 2026
6.52
6.69
6.51
6.67
6.66
32,397,035
Jul 14, 2026
6.45
6.56
6.41
6.53
6.52
23,302,580
Jul 13, 2026
6.48
6.56
6.46
6.47
6.46
20,805,644
Jul 10, 2026
6.56
6.58
6.46
6.51
6.50
24,617,283
Jul 9, 2026
6.53
6.59
6.46
6.57
6.56
25,414,540
Jul 8, 2026
6.52
6.61
6.48
6.53
6.52
21,336,115
Jul 7, 2026
6.71
6.72
6.53
6.54
6.53
23,770,464
Jul 6, 2026
6.75
6.78
6.68
6.70
6.69
33,324,314
Jul 3, 2026
6.66
6.74
6.61
6.70
6.69
31,763,364
Jul 2, 2026
6.71
6.76
6.61
6.66
6.65
37,659,924
Jul 1, 2026
6.48
6.78
6.46
6.73
6.72
52,420,829
Jun 30, 2026
6.47
6.61
6.45
6.49
6.48
25,825,499
Jun 29, 2026
6.46
6.55
6.36
6.51
6.50
30,959,293
Jun 26, 2026
6.73
6.81
6.45
6.47
6.46
47,312,925
Jun 25, 2026
6.61
6.83
6.55
6.77
6.76
56,532,584
Jun 24, 2026
6.74
6.88
6.61
6.64
6.63
44,256,975
Jun 23, 2026
6.72
6.96
6.70
6.79
6.78
63,228,724
Jun 22, 2026
6.40
6.77
6.37
6.76
6.75
62,992,942
Jun 18, 2026
6.56
6.57
6.40
6.43
6.42
29,022,594
Jun 17, 2026
6.61
6.67
6.53
6.57
6.56
26,340,250
Jun 16, 2026
6.58
6.63
6.52
6.61
6.60
31,914,100
Jun 15, 2026
6.46
6.78
6.46
6.61
6.60
50,945,464
Jun 12, 2026
6.25
6.49
6.21
6.46
6.45
47,467,842
Jun 11, 2026
6.32
6.38
6.16
6.22
6.21
28,585,208
Jun 10, 2026
6.24
6.39
6.23
6.36
6.35
32,127,801
Jun 9, 2026
6.22
6.28
6.18
6.26
6.25
21,552,360
Jun 8, 2026
6.34
6.39
6.17
6.22
6.21
31,897,690
Jun 5, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
6.38
6.45
6.34
6.36
6.35
25,239,106
Jun 4, 2026
6.53
6.59
6.36
6.43
6.33
29,990,496
Jun 3, 2026
6.63
6.67
6.54
6.55
6.45
27,595,800
Jun 2, 2026
6.67
6.76
6.60
6.67
6.57
24,834,997
Jun 1, 2026
6.59
6.72
6.52
6.69
6.59
29,885,224
May 29, 2026
6.69
6.81
6.59
6.59
6.49
57,228,725
May 28, 2026
6.83
6.85
6.67
6.71
6.61
26,855,123
May 27, 2026
6.87
7.00
6.81
6.83
6.72
29,068,944
May 26, 2026
6.83
6.92
6.78
6.91
6.80
27,819,691
May 25, 2026
6.80
6.87
6.74
6.84
6.73
23,454,074
May 22, 2026
6.84
6.88
6.74
6.77
6.66
28,442,273
May 21, 2026
6.91
7.09
6.82
6.84
6.73
41,438,837
May 20, 2026
6.96
6.97
6.88
6.89
6.78
21,810,390
May 19, 2026
6.89
7.02
6.86
6.99
6.88
27,917,755
May 18, 2026
6.90
6.95
6.84
6.89
6.78
29,949,848
May 15, 2026
7.10
7.12
6.90
6.96
6.85
44,505,552
May 14, 2026
7.26
7.28
7.11
7.11
7.00
30,273,522
May 13, 2026
7.26
7.29
7.18
7.26
7.15
26,914,751
May 12, 2026
7.28
7.38
7.24
7.27
7.16
38,770,880
May 11, 2026
7.19
7.31
7.15
7.28
7.17
37,627,027
May 8, 2026
7.20
7.25
7.18
7.21
7.10
21,655,425
May 7, 2026
7.30
7.31
7.20
7.22
7.11
25,970,478
May 6, 2026
7.18
7.31
7.18
7.27
7.16
32,270,939
Apr 30, 2026
7.15
7.24
7.12
7.18
7.07
30,187,193
Apr 29, 2026
7.07
7.17
7.06
7.15
7.04
25,842,557
Apr 28, 2026
7.04
7.18
7.03
7.09
6.98
35,928,969
Apr 27, 2026
7.06
7.11
7.03
7.05
6.94
25,971,274
Apr 24, 2026
7.08
7.14
7.03
7.08
6.97
27,553,316
Apr 23, 2026
7.14
7.17
7.08
7.08
6.97
30,531,017
Apr 22, 2026
7.18
7.24
7.13
7.16
7.05
38,488,326
Apr 21, 2026
7.31
7.31
7.19
7.20
7.09
28,393,889
Apr 20, 2026
7.37
7.39
7.29
7.31
7.20
23,776,091
Apr 17, 2026
7.36
7.39
7.31
7.36
7.25
17,235,052
Apr 16, 2026
7.36
7.40
7.33
7.36
7.25
20,015,984
Apr 15, 2026
7.39
7.41
7.33
7.34
7.23
17,201,751
Apr 14, 2026
7.38
7.39
7.29
7.37
7.26
23,001,694
Apr 13, 2026
7.21
7.38
7.21
7.32
7.21
27,590,904
Apr 10, 2026
7.22
7.43
7.21
7.28
7.17
44,612,214
Apr 9, 2026
7.25
7.27
7.15
7.16
7.05
22,852,834
Apr 8, 2026
7.20
7.32
7.18
7.31
7.20
39,422,408
Apr 7, 2026
7.08
7.12
7.03
7.10
6.99
15,767,009
Apr 3, 2026
7.14
7.16
7.05
7.08
6.97
24,053,096
Apr 2, 2026
7.22
7.25
7.07
7.14
7.03
47,384,640
Apr 1, 2026
7.36
7.38
7.27
7.29
7.18
20,366,634
Mar 31, 2026
7.27
7.39
7.26
7.28
7.17
20,606,277
Mar 30, 2026
7.18
7.30
7.15
7.28
7.17
19,458,680
Mar 27, 2026
7.11
7.29
7.11
7.27
7.16
19,935,378
Mar 26, 2026
7.27
7.29
7.18
7.19
7.08
20,373,822
Mar 25, 2026
7.21
7.34
7.20
7.28
7.17
25,458,987
Mar 24, 2026
7.21
7.24
7.09
7.22
7.11
29,604,229
Mar 23, 2026
7.40
7.40
7.07
7.11
7.00
43,450,885
Mar 20, 2026
7.61
7.64
7.47
7.47
7.35
32,956,338
Mar 19, 2026
7.63
7.66
7.55
7.60
7.48
25,735,639
Mar 18, 2026
7.73
7.73
7.63
7.68
7.56
24,886,966
Mar 17, 2026
7.70
7.82
7.68
7.72
7.60
33,818,908
Mar 16, 2026
7.66
7.71
7.63
7.69
7.57
17,875,668
Mar 13, 2026
7.71
7.77
7.67
7.68
7.56
24,863,333
Mar 12, 2026
7.70
7.76
7.68
7.72
7.60
22,579,269
Mar 11, 2026
7.72
7.73
7.67
7.70
7.58
22,067,099
Mar 10, 2026
7.68
7.74
7.67
7.71
7.59
22,516,763
Mar 9, 2026
7.65
7.67
7.57
7.64
7.52
26,471,907
Mar 6, 2026
7.56
7.76
7.54
7.72
7.60
31,534,875
Mar 5, 2026
7.68
7.70
7.56
7.59
7.47
26,785,270
Mar 4, 2026
7.69
7.73
7.55
7.58
7.46
41,707,943
Mar 3, 2026
7.88
7.96
7.72
7.74
7.62
46,906,246
Mar 2, 2026
7.93
7.99
7.86
7.90
7.78
33,119,238
Feb 27, 2026
7.86
8.00
7.85
8.00
7.88
31,649,872
Feb 26, 2026
7.95
7.95
7.86
7.88
7.76
23,288,970
Feb 25, 2026
7.83
8.00
7.83
7.93
7.81
36,709,350
Feb 24, 2026
7.84
7.86
7.81
7.82
7.70
18,769,072
Feb 13, 2026
7.89
7.92
7.78
7.80
7.68
26,044,080
Feb 12, 2026
7.93
7.94
7.88
7.89
7.77
21,870,654
Feb 11, 2026
7.93
7.97
7.92
7.93
7.81
16,836,365
Feb 10, 2026
7.97
7.99
7.93
7.93
7.81
20,969,628
Feb 9, 2026
7.95
7.98
7.93
7.97
7.85
21,824,513
Feb 6, 2026
7.93
8.00
7.90
7.90
7.78
21,894,038
Feb 5, 2026
7.93
8.02
7.88
7.96
7.84
29,536,415
Feb 4, 2026
7.84
7.96
7.82
7.94
7.82
34,027,033
Feb 3, 2026
7.85
7.89
7.77
7.85
7.73
35,432,910
Feb 2, 2026
7.99
8.05
7.81
7.82
7.70
51,605,591
Jan 30, 2026
8.16
8.18
7.98
8.01
7.89
51,371,848
Jan 29, 2026
8.15
8.20
8.08
8.17
8.04
50,745,811
Jan 28, 2026
8.10
8.22
8.08
8.17
8.04
53,256,354
Jan 27, 2026
8.16
8.18
8.01
8.09
7.96
38,537,722
Jan 26, 2026
8.11
8.20
8.08
8.16
8.03
48,268,977
Jan 23, 2026
8.08
8.13
8.07
8.11
7.98
31,931,926
Jan 22, 2026
8.07
8.10
8.05
8.08
7.95
24,436,362
Jan 21, 2026
8.00
8.10
7.98
8.07
7.94
32,852,283
Jan 20, 2026
8.00
8.05
7.98
8.02
7.90
29,529,083
Jan 19, 2026
7.95
8.02
7.92
7.98
7.86
26,536,881
Jan 16, 2026
8.07
8.08
7.95
7.96
7.84
37,436,180
Jan 15, 2026
8.09
8.13
8.00
8.02
7.90
47,400,454
Jan 14, 2026
8.10
8.32
8.07
8.13
8.00
84,125,663
Jan 13, 2026
8.22
8.25
8.11
8.13
8.00
51,146,182
Jan 12, 2026
8.09
8.20
8.04
8.19
8.06
64,695,470
Jan 9, 2026
8.02
8.13
8.02
8.08
7.95
43,798,248
Jan 8, 2026
8.08
8.11
8.01
8.03
7.91
42,461,992
Jan 7, 2026
8.21
8.22
8.09
8.11
7.98
45,176,776
Jan 6, 2026
8.02
8.22
8.01
8.21
8.08
76,383,817
Jan 5, 2026
7.91
8.02
7.89
8.02
7.90
34,126,036
Dec 31, 2025
7.96
7.99
7.88
7.89
7.77
24,034,617
Dec 30, 2025
7.97
8.01
7.92
7.96
7.84
25,454,192
Dec 29, 2025
8.03
8.06
7.97
8.00
7.88
22,522,971
Dec 26, 2025
8.00
8.13
8.00
8.04
7.92
36,245,090
Dec 25, 2025
8.01
8.05
7.98
8.02
7.90
26,816,686
Dec 24, 2025
7.91
8.01
7.89
7.99
7.87
20,785,007
Dec 23, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
8.00
8.00
7.91
7.92
7.80
19,036,900
Dec 22, 2025
7.98
8.02
7.97
7.99
7.85
19,420,366
Dec 19, 2025
7.95
8.02
7.91
7.98
7.84
23,926,034
Dec 18, 2025
7.96
7.97
7.91
7.94
7.80
19,273,546
Dec 17, 2025
7.89
8.02
7.78
7.96
7.82
37,664,765
Dec 16, 2025
7.92
7.95
7.85
7.89
7.75
21,994,114
Dec 15, 2025
7.90
8.02
7.89
7.94
7.80
19,022,047
Dec 12, 2025
7.92
7.99
7.88
7.96
7.82
24,696,810
Dec 11, 2025
8.05
8.06
7.91
7.92
7.78
21,779,225
Dec 10, 2025
8.00
8.06
7.97
8.05
7.91
25,523,718
Dec 9, 2025
8.08
8.10
8.00
8.01
7.87
23,276,236
Dec 8, 2025
8.16
8.23
8.09
8.10
7.95
49,462,047
Dec 5, 2025
7.89
8.09
7.88
8.05
7.91
38,571,398
Dec 4, 2025
7.88
7.93
7.84
7.91
7.77
16,305,537
Dec 3, 2025
7.96
7.98
7.86
7.88
7.74
18,628,677
Dec 2, 2025
8.02
8.03
7.93
7.95
7.81
17,958,830
Dec 1, 2025
7.99
8.05
7.98
8.02
7.88
21,206,080
Nov 28, 2025
7.94
8.03
7.91
8.02
7.88
28,339,382
Nov 27, 2025
7.90
8.29
7.85
8.03
7.89
48,968,756
Nov 26, 2025
7.96
7.99
7.89
7.90
7.76
20,258,972
Nov 25, 2025
8.00
8.04
7.96
7.96
7.82
23,044,405
Nov 24, 2025
7.97
8.01
7.92
7.98
7.84
24,020,985
Nov 21, 2025
8.20
8.23
7.93
7.94
7.80
53,231,980
Nov 20, 2025
8.39
8.41
8.26
8.27
8.12
35,236,206
Nov 19, 2025
8.29
8.35
8.23
8.27
8.12
22,665,667
Nov 18, 2025
8.30
8.35
8.28
8.30
8.15
25,512,319
Nov 17, 2025
8.36
8.38
8.30
8.32
8.17
27,307,502
Nov 14, 2025
8.41
8.45
8.36
8.36
8.21
25,536,184
Nov 13, 2025
8.39
8.46
8.39
8.44
8.29
27,211,455
Nov 12, 2025
8.48
8.49
8.37
8.41
8.26
32,734,676
Nov 11, 2025
8.58
8.60
8.47
8.49
8.34
29,505,143
Nov 10, 2025
8.49
8.59
8.45
8.57
8.42
33,612,171
Nov 7, 2025
8.59
8.59
8.50
8.50
8.35
34,798,899
Nov 6, 2025
8.60
8.68
8.60
8.63
8.47
36,335,015
Nov 5, 2025
8.58
8.62
8.55
8.58
8.43
24,600,076
Nov 4, 2025
8.59
8.65
8.54
8.61
8.45
29,710,801
Nov 3, 2025
8.57
8.63
8.48
8.63
8.47
37,288,102
Oct 31, 2025
8.65
8.69
8.59
8.59
8.44
38,669,740
Oct 30, 2025
8.74
8.75
8.59
8.63
8.47
45,563,184
