Winning Health Technology Group Co., Ltd. (SHE:300253)
China
· Delayed Price · Currency is CNY 8.18
+0.12 (1.49%)
At close: Dec 5, 2025
SHE:300253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.09 | 8.19 | 7.96 | 8.18 | 8.18 | 1.49% | 38,698,440 |
| Dec 4, 2025 | 8.23 | 8.23 | 8.04 | 8.06 | 8.06 | -2.18% | 41,028,840 |
| Dec 3, 2025 | 8.59 | 8.62 | 8.18 | 8.24 | 8.24 | -3.29% | 56,474,500 |
| Dec 2, 2025 | 8.62 | 8.65 | 8.47 | 8.52 | 8.52 | -1.96% | 40,077,990 |
| Dec 1, 2025 | 8.65 | 8.82 | 8.49 | 8.69 | 8.69 | 1.28% | 78,861,215 |
| Nov 28, 2025 | 8.66 | 8.74 | 8.45 | 8.58 | 8.58 | -0.12% | 51,316,710 |
| Nov 27, 2025 | 8.84 | 8.86 | 8.56 | 8.59 | 8.59 | -2.28% | 72,044,460 |
| Nov 26, 2025 | 8.74 | 9.23 | 8.71 | 8.79 | 8.79 | -0.34% | 121,016,300 |
| Nov 25, 2025 | 8.43 | 9.12 | 8.38 | 8.82 | 8.82 | 5.50% | 135,393,000 |
| Nov 24, 2025 | 8.12 | 8.46 | 8.02 | 8.36 | 8.36 | 4.11% | 72,888,660 |
| Nov 21, 2025 | 8.00 | 8.20 | 7.88 | 8.03 | 8.03 | -0.25% | 50,464,956 |
| Nov 20, 2025 | 8.25 | 8.28 | 8.01 | 8.05 | 8.05 | -1.59% | 33,213,030 |
| Nov 19, 2025 | 8.31 | 8.35 | 8.12 | 8.18 | 8.18 | -2.50% | 52,457,530 |
| Nov 18, 2025 | 8.09 | 8.58 | 8.05 | 8.39 | 8.39 | 3.71% | 98,005,930 |
| Nov 17, 2025 | 7.96 | 8.11 | 7.92 | 8.09 | 8.09 | 1.89% | 37,799,110 |
| Nov 14, 2025 | 7.99 | 8.05 | 7.93 | 7.94 | 7.94 | -1.00% | 26,587,220 |
| Nov 13, 2025 | 7.98 | 8.02 | 7.93 | 8.02 | 8.02 | 0.75% | 28,715,900 |
| Nov 12, 2025 | 8.14 | 8.15 | 7.95 | 7.96 | 7.96 | -2.21% | 38,756,860 |
| Nov 11, 2025 | 8.30 | 8.35 | 8.12 | 8.14 | 8.14 | -1.81% | 39,467,420 |
| Nov 10, 2025 | 8.23 | 8.50 | 8.23 | 8.29 | 8.29 | 1.72% | 54,170,910 |
| Nov 7, 2025 | 8.17 | 8.30 | 8.10 | 8.15 | 8.15 | -0.61% | 62,539,180 |
| Nov 6, 2025 | 8.68 | 8.84 | 8.17 | 8.20 | 8.20 | -10.38% | 170,478,800 |
| Nov 5, 2025 | 9.09 | 9.27 | 9.01 | 9.15 | 9.15 | -0.33% | 49,015,270 |
| Nov 4, 2025 | 8.96 | 9.30 | 8.91 | 9.18 | 9.18 | 1.55% | 69,422,870 |
| Nov 3, 2025 | 8.97 | 9.14 | 8.91 | 9.04 | 9.04 | 2.03% | 57,489,770 |
| Oct 31, 2025 | 8.48 | 8.95 | 8.48 | 8.86 | 8.86 | 3.99% | 69,206,740 |
| Oct 30, 2025 | 8.63 | 8.73 | 8.48 | 8.52 | 8.52 | -1.27% | 38,460,640 |
| Oct 29, 2025 | 8.56 | 8.69 | 8.48 | 8.63 | 8.63 | 1.29% | 32,528,330 |
| Oct 28, 2025 | 8.60 | 8.78 | 8.50 | 8.52 | 8.52 | -2.85% | 47,396,180 |
| Oct 27, 2025 | 8.79 | 8.84 | 8.72 | 8.77 | 8.77 | 0.23% | 24,568,570 |
| Oct 24, 2025 | 8.72 | 8.77 | 8.69 | 8.75 | 8.75 | 0.34% | 23,809,510 |
| Oct 23, 2025 | 8.63 | 8.74 | 8.44 | 8.72 | 8.72 | 1.16% | 27,971,520 |
| Oct 22, 2025 | 8.67 | 8.75 | 8.60 | 8.62 | 8.62 | -0.69% | 21,861,710 |
| Oct 21, 2025 | 8.66 | 8.71 | 8.62 | 8.68 | 8.68 | 0.23% | 20,400,910 |
| Oct 20, 2025 | 8.75 | 8.81 | 8.64 | 8.66 | 8.66 | -0.35% | 20,500,410 |
| Oct 17, 2025 | 8.85 | 8.88 | 8.65 | 8.69 | 8.69 | -1.59% | 25,421,920 |
| Oct 16, 2025 | 9.00 | 9.01 | 8.77 | 8.83 | 8.83 | -1.56% | 26,296,000 |
| Oct 15, 2025 | 8.86 | 9.02 | 8.81 | 8.97 | 8.97 | 1.82% | 25,599,100 |
| Oct 14, 2025 | 9.05 | 9.08 | 8.80 | 8.81 | 8.81 | -2.44% | 40,224,610 |
| Oct 13, 2025 | 8.70 | 9.10 | 8.70 | 9.03 | 9.03 | -1.53% | 35,558,110 |
| Oct 10, 2025 | 9.35 | 9.35 | 9.11 | 9.17 | 9.17 | -2.45% | 41,207,460 |
| Oct 9, 2025 | 9.24 | 9.50 | 9.13 | 9.40 | 9.40 | 2.17% | 57,276,280 |
| Sep 30, 2025 | 9.11 | 9.22 | 9.10 | 9.20 | 9.20 | 1.88% | 36,703,710 |
| Sep 29, 2025 | 9.02 | 9.09 | 8.85 | 9.03 | 9.03 | 0.33% | 30,405,780 |
| Sep 26, 2025 | 9.20 | 9.22 | 9.00 | 9.00 | 9.00 | -2.70% | 41,124,890 |
| Sep 25, 2025 | 9.12 | 9.40 | 9.07 | 9.25 | 9.25 | 1.65% | 67,265,210 |
| Sep 24, 2025 | 8.75 | 9.10 | 8.70 | 9.10 | 9.10 | 3.64% | 49,498,490 |
| Sep 23, 2025 | 8.99 | 9.00 | 8.61 | 8.78 | 8.78 | -2.66% | 59,230,940 |
| Sep 22, 2025 | 9.08 | 9.13 | 8.89 | 9.02 | 9.02 | -0.66% | 40,228,280 |
| Sep 19, 2025 | 9.23 | 9.27 | 9.05 | 9.08 | 9.08 | -1.63% | 44,776,430 |