Western Mining

601168
🏛️ china →
20.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.00 14.32 13.98 14.27 32.8M
2023-12-28 14.28 14.44 14.13 14.22 49.7M
2023-12-27 13.58 14.18 13.56 14.15 44.8M
2023-12-26 13.65 13.79 13.53 13.60 27.9M
2023-12-25 13.22 13.71 13.16 13.68 36.9M
2023-12-22 12.85 13.27 12.82 13.23 35.5M
2023-12-21 12.66 12.88 12.50 12.85 21.8M
2023-12-20 12.66 12.86 12.66 12.74 14.8M
2023-12-19 12.62 12.68 12.55 12.62 11.5M
2023-12-18 12.62 12.74 12.53 12.67 14.8M
2023-12-15 12.82 13.07 12.66 12.68 19.5M
2023-12-14 12.79 12.85 12.66 12.66 11.6M
2023-12-13 12.84 12.84 12.63 12.66 11.4M
2023-12-12 12.80 12.89 12.72 12.86 12.3M
2023-12-11 12.62 12.85 12.50 12.83 18.4M
2023-12-08 12.71 12.76 12.51 12.63 18.6M
2023-12-07 12.89 12.89 12.65 12.71 14.5M
2023-12-06 12.71 12.96 12.69 12.94 14.5M
2023-12-05 12.94 12.99 12.76 12.77 16.1M
2023-12-04 13.05 13.19 12.98 13.04 24.8M
2023-12-01 12.85 12.94 12.79 12.88 17.0M
2023-11-30 12.82 12.90 12.72 12.82 15.1M
2023-11-29 12.96 12.99 12.82 12.82 12.0M
2023-11-28 12.72 12.88 12.69 12.87 12.5M
2023-11-27 12.80 12.83 12.62 12.73 15.5M
2023-11-24 12.82 12.95 12.75 12.82 13.0M
2023-11-23 12.64 12.88 12.55 12.85 19.2M
2023-11-22 12.79 12.85 12.64 12.66 18.1M
2023-11-21 12.75 13.04 12.74 12.83 31.8M
2023-11-20 12.62 12.69 12.54 12.65 17.9M
2023-11-17 12.50 12.63 12.30 12.61 20.9M
2023-11-16 12.49 12.57 12.38 12.52 13.9M
2023-11-15 12.47 12.60 12.41 12.48 17.3M
2023-11-14 12.37 12.46 12.32 12.33 14.4M
2023-11-13 12.25 12.35 12.17 12.30 14.9M
2023-11-10 12.12 12.34 12.10 12.20 19.9M
2023-11-09 12.08 12.19 12.07 12.13 14.9M
2023-11-08 12.26 12.26 12.06 12.11 17.4M
2023-11-07 12.18 12.35 12.07 12.29 25.9M
2023-11-06 12.45 12.52 11.95 12.22 53.6M
2023-11-03 12.67 12.77 12.42 12.45 24.6M
2023-11-02 12.70 12.86 12.64 12.65 12.0M
2023-11-01 12.53 12.68 12.50 12.67 17.1M
2023-10-31 12.58 12.69 12.41 12.56 13.9M
2023-10-30 12.41 12.64 12.41 12.59 18.5M
2023-10-27 12.68 12.74 12.51 12.52 21.5M
2023-10-26 12.65 12.72 12.52 12.70 12.7M
2023-10-25 12.63 12.97 12.62 12.70 24.7M
2023-10-24 12.33 12.57 12.28 12.49 23.9M
2023-10-23 12.33 12.49 12.11 12.31 26.5M
2023-10-20 12.73 12.76 12.49 12.52 17.6M
2023-10-19 12.86 12.91 12.72 12.75 15.9M
2023-10-18 13.01 13.08 12.89 12.92 17.4M
2023-10-17 13.03 13.08 12.86 13.01 16.7M
2023-10-16 13.04 13.22 12.98 13.03 17.2M
2023-10-13 13.15 13.15 12.79 13.06 27.7M
2023-10-12 12.90 13.29 12.90 13.25 28.8M
2023-10-11 12.87 12.96 12.81 12.86 17.8M
2023-10-10 12.89 13.02 12.79 12.82 14.5M
2023-10-09 12.79 12.96 12.54 12.89 22.7M
2023-09-28 12.91 13.00 12.66 12.85 28.8M
2023-09-27 13.02 13.08 12.90 12.94 20.2M
2023-09-26 12.90 13.18 12.85 13.09 27.5M
2023-09-25 12.84 13.06 12.78 12.94 32.5M
2023-09-22 13.12 13.21 12.79 12.86 47.4M
2023-09-21 13.40 13.47 13.14 13.14 28.6M
2023-09-20 13.29 13.55 13.23 13.49 33.9M
2023-09-19 13.30 13.38 13.22 13.27 18.2M
2023-09-18 13.45 13.46 13.11 13.35 30.9M
2023-09-15 13.50 13.77 13.39 13.46 53.0M
2023-09-14 13.16 13.40 13.11 13.36 33.4M
2023-09-13 13.06 13.25 12.98 13.11 23.5M
2023-09-12 13.21 13.47 13.00 13.00 24.7M
2023-09-11 12.87 13.19 12.83 13.12 25.3M
2023-09-08 12.82 12.95 12.76 12.82 16.7M
2023-09-07 12.98 13.08 12.84 12.86 22.5M
2023-09-06 13.30 13.31 13.00 13.08 23.0M
2023-09-05 13.23 13.38 13.11 13.30 27.8M
2023-09-04 13.20 13.38 13.11 13.27 41.6M
2023-09-01 12.82 13.15 12.79 12.97 32.7M
2023-08-31 12.87 13.02 12.73 12.78 23.5M
2023-08-30 12.85 13.15 12.79 12.90 31.2M
2023-08-29 12.70 12.88 12.56 12.85 37.5M
2023-08-28 13.20 13.23 12.55 12.75 52.1M
2023-08-25 12.60 12.66 12.34 12.57 37.6M
2023-08-24 11.98 12.89 11.98 12.63 65.1M
2023-08-23 12.05 12.10 11.90 11.91 21.4M
2023-08-22 11.82 12.05 11.82 12.01 22.9M
2023-08-21 11.85 12.02 11.78 11.78 16.0M
2023-08-18 12.05 12.10 11.85 11.87 17.9M
2023-08-17 11.80 12.02 11.67 11.98 24.2M
2023-08-16 12.00 12.04 11.88 11.93 23.8M
2023-08-15 12.10 12.28 12.05 12.14 22.7M
2023-08-14 11.97 12.16 11.91 12.11 23.6M
2023-08-11 12.42 12.45 12.08 12.13 32.8M
2023-08-10 12.34 12.47 12.30 12.45 20.7M
2023-08-09 12.45 12.52 12.30 12.34 21.4M
2023-08-08 12.30 12.60 12.25 12.54 38.8M
2023-08-07 12.24 12.35 12.20 12.28 21.7M
2023-08-04 12.30 12.40 12.25 12.27 24.8M
2023-08-03 12.10 12.23 11.95 12.20 31.0M
2023-08-02 12.60 12.61 12.23 12.29 37.5M
2023-08-01 12.46 12.58 12.38 12.56 49.7M
2023-07-31 12.03 12.55 12.03 12.29 53.2M
2023-07-28 11.65 11.91 11.53 11.91 25.6M
2023-07-27 11.85 11.97 11.70 11.73 23.0M
2023-07-26 11.70 12.12 11.70 11.85 45.5M
2023-07-25 11.64 11.80 11.64 11.68 25.0M
2023-07-24 11.58 11.73 11.45 11.49 17.4M
2023-07-21 11.53 11.72 11.46 11.62 18.7M
2023-07-20 11.64 11.73 11.55 11.56 18.7M
2023-07-19 11.53 11.67 11.50 11.66 24.8M
2023-07-18 11.32 11.56 11.27 11.49 20.7M
2023-07-17 11.46 11.49 11.21 11.32 25.7M
2023-07-14 11.60 11.78 11.51 11.54 44.4M
2023-07-13 11.30 11.60 11.29 11.47 43.1M
2023-07-12 11.13 11.30 11.10 11.15 23.4M
2023-07-11 10.99 11.21 10.88 11.19 36.1M
2023-07-10 10.93 11.06 10.88 10.90 27.2M
2023-07-07 10.76 11.02 10.67 10.86 27.5M
2023-07-06 11.05 11.05 10.75 10.80 29.7M
2023-07-05 10.81 11.14 10.78 11.04 46.7M
2023-07-04 11.06 11.10 10.80 10.87 33.3M
2023-07-03 10.58 10.98 10.57 10.82 39.0M
2023-06-30 10.33 10.56 10.31 10.51 22.7M
2023-06-29 10.41 10.43 10.33 10.33 18.7M
2023-06-28 10.55 10.60 10.34 10.47 18.2M
2023-06-27 10.34 10.60 10.28 10.56 26.8M
2023-06-26 10.43 10.52 10.30 10.31 26.8M
2023-06-21 10.56 10.81 10.52 10.56 33.9M
2023-06-20 10.61 10.73 10.50 10.55 25.5M
2023-06-19 10.95 10.95 10.47 10.54 49.6M
2023-06-16 10.75 10.99 10.74 10.97 37.5M
2023-06-15 10.52 10.70 10.48 10.69 30.2M
2023-06-14 10.55 10.75 10.50 10.53 30.7M
2023-06-13 10.58 10.63 10.39 10.46 21.6M
2023-06-12 10.57 10.69 10.46 10.62 24.1M
2023-06-09 10.58 10.62 10.47 10.57 21.0M
2023-06-08 10.51 10.62 10.47 10.54 16.8M
2023-06-07 10.60 10.68 10.47 10.52 14.3M
2023-06-06 10.69 10.82 10.53 10.60 26.5M
2023-06-05 10.66 10.74 10.54 10.69 22.3M
2023-06-02 10.46 10.73 10.45 10.69 35.7M
2023-06-01 10.29 10.47 10.24 10.41 26.2M
2023-05-31 10.37 10.43 10.24 10.26 23.6M
2023-05-30 10.42 10.43 10.21 10.38 24.2M
2023-05-29 10.55 10.55 10.36 10.40 21.0M
2023-05-26 10.43 10.50 10.29 10.48 16.3M
2023-05-25 10.61 10.62 10.30 10.41 33.0M
2023-05-24 10.69 10.82 10.62 10.66 19.1M
2023-05-23 10.81 10.87 10.70 10.71 25.4M
2023-05-22 10.90 10.93 10.73 10.79 33.3M
2023-05-19 11.21 11.22 10.76 10.91 50.6M
2023-05-18 11.70 11.70 11.18 11.26 61.8M
2023-05-17 12.98 13.03 12.83 12.89 42.7M
2023-05-16 13.28 13.34 12.98 13.03 40.1M
2023-05-15 12.82 13.28 12.79 13.28 41.1M
2023-05-12 12.82 12.93 12.58 12.80 42.1M
2023-05-11 13.19 13.19 12.90 13.03 27.8M
2023-05-10 13.25 13.39 13.14 13.24 33.7M
2023-05-09 13.49 13.54 13.08 13.14 42.3M
2023-05-08 13.10 13.50 13.10 13.46 32.1M
2023-05-05 13.19 13.22 12.94 13.08 33.8M
2023-05-04 13.10 13.29 13.02 13.23 34.7M
2023-04-28 12.88 13.21 12.86 13.14 35.9M
2023-04-27 12.73 13.00 12.59 12.84 30.9M
2023-04-26 12.50 12.95 12.41 12.83 38.1M
2023-04-25 13.12 13.15 12.50 12.69 47.2M
2023-04-24 13.41 13.53 12.95 13.04 53.8M
2023-04-21 13.60 13.63 13.20 13.23 59.2M
2023-04-20 14.09 14.09 13.28 13.61 132.3M
2023-04-19 14.21 14.72 14.14 14.56 72.6M
2023-04-18 14.02 14.49 13.91 14.22 54.3M
2023-04-17 13.60 14.06 13.51 14.05 71.3M
2023-04-14 13.31 13.77 13.31 13.67 75.8M
2023-04-13 13.13 13.34 13.01 13.13 39.4M
2023-04-12 13.02 13.34 13.00 13.12 46.6M
2023-04-11 12.79 12.93 12.60 12.91 36.8M
2023-04-10 12.76 12.97 12.72 12.79 27.0M
2023-04-07 12.94 12.94 12.73 12.79 30.2M
2023-04-06 12.78 13.19 12.75 12.98 47.7M
2023-04-04 12.82 12.82 12.66 12.78 30.7M
2023-04-03 12.65 12.86 12.59 12.77 42.5M
2023-03-31 12.52 12.79 12.52 12.67 45.6M
2023-03-30 12.50 12.61 12.31 12.56 51.9M
2023-03-29 12.72 12.72 12.44 12.52 55.1M
2023-03-28 12.47 12.94 12.42 12.53 133.9M
2023-03-27 11.90 12.50 11.89 12.50 150.9M
2023-03-24 11.33 11.38 11.21 11.36 24.2M
2023-03-23 11.22 11.33 11.13 11.31 26.2M
2023-03-22 11.23 11.33 11.14 11.22 21.8M
2023-03-21 11.04 11.20 10.95 11.19 29.5M
2023-03-20 11.04 11.09 10.91 10.98 27.6M
2023-03-17 10.91 11.11 10.87 10.99 35.9M
2023-03-16 11.18 11.19 10.79 10.82 65.2M
2023-03-15 11.30 11.52 11.30 11.40 30.9M
2023-03-14 11.39 11.53 11.13 11.23 39.3M
2023-03-13 11.17 11.47 11.17 11.41 27.1M
2023-03-10 11.35 11.39 11.16 11.20 28.8M
2023-03-09 11.50 11.51 11.35 11.45 23.4M
2023-03-08 11.40 11.48 11.32 11.42 40.8M
2023-03-07 11.67 11.96 11.58 11.60 55.4M
2023-03-06 11.76 11.84 11.50 11.58 45.3M
2023-03-03 11.86 11.86 11.65 11.80 35.7M
2023-03-02 12.06 12.08 11.77 11.78 50.0M
2023-03-01 11.51 12.05 11.48 12.05 75.5M
2023-02-28 11.51 11.53 11.35 11.48 28.1M
2023-02-27 11.45 11.62 11.35 11.44 32.5M
2023-02-24 11.84 11.84 11.53 11.62 48.8M
2023-02-23 11.98 12.15 11.85 11.95 38.3M
2023-02-22 12.10 12.19 11.86 12.00 61.3M
2023-02-21 11.56 12.25 11.51 12.04 99.8M
2023-02-20 11.16 11.51 11.09 11.47 41.1M
2023-02-17 11.09 11.31 11.08 11.08 26.2M
2023-02-16 11.26 11.32 10.90 11.03 41.2M
2023-02-15 11.51 11.68 11.29 11.32 39.9M
2023-02-14 11.33 11.74 11.31 11.46 57.1M
2023-02-13 11.18 11.30 11.16 11.24 22.6M
2023-02-10 11.40 11.40 11.17 11.23 20.2M
2023-02-09 11.28 11.42 11.27 11.41 18.0M
2023-02-08 11.48 11.57 11.31 11.32 16.4M
2023-02-07 11.38 11.46 11.31 11.44 19.0M
2023-02-06 11.30 11.42 11.20 11.37 24.2M
2023-02-03 11.50 11.64 11.32 11.53 35.3M
2023-02-02 11.81 11.81 11.64 11.68 35.3M
2023-02-01 11.66 11.98 11.60 11.86 54.4M
2023-01-31 11.51 11.70 11.48 11.54 27.0M
2023-01-30 11.81 11.85 11.51 11.54 45.2M
2023-01-20 11.50 11.69 11.47 11.66 38.1M
2023-01-19 11.19 11.50 11.15 11.44 29.9M
2023-01-18 11.18 11.35 11.17 11.28 29.9M
2023-01-17 11.03 11.10 10.97 11.06 16.3M
2023-01-16 10.94 11.13 10.93 11.07 27.7M
2023-01-13 11.04 11.13 10.81 10.92 22.4M
2023-01-12 11.09 11.15 10.85 10.89 22.0M
2023-01-11 10.98 11.06 10.89 10.95 30.0M
2023-01-10 10.88 10.97 10.77 10.86 27.1M
2023-01-09 10.50 10.99 10.45 10.94 55.7M
2023-01-06 10.30 10.37 10.25 10.28 13.6M
2023-01-05 10.18 10.32 10.16 10.24 12.7M
2023-01-04 10.37 10.44 10.16 10.18 17.2M
2023-01-03 10.18 10.47 10.07 10.43 16.8M