Winning Health Technology Group Co., Ltd. (SHE:300253)
China
· Delayed Price · Currency is CNY 9.00
-0.25 (-2.70%)
Sep 26, 2025, 3:04 PM CST
SHE:300253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.20 | 9.22 | 9.00 | 9.00 | 9.00 | -2.70% | 41,124,895 |
| Sep 25, 2025 | 9.12 | 9.40 | 9.07 | 9.25 | 9.25 | 1.65% | 67,265,211 |
| Sep 24, 2025 | 8.75 | 9.10 | 8.70 | 9.10 | 9.10 | 3.64% | 49,498,498 |
| Sep 23, 2025 | 8.99 | 9.00 | 8.61 | 8.78 | 8.78 | -2.66% | 59,231,641 |
| Sep 22, 2025 | 9.08 | 9.13 | 8.89 | 9.02 | 9.02 | -0.66% | 40,237,183 |
| Sep 19, 2025 | 9.23 | 9.27 | 9.05 | 9.08 | 9.08 | -1.63% | 44,776,437 |
| Sep 18, 2025 | 9.41 | 9.48 | 9.20 | 9.23 | 9.23 | -1.49% | 57,906,947 |
| Sep 17, 2025 | 9.46 | 9.46 | 9.35 | 9.37 | 9.37 | -0.85% | 32,995,248 |
| Sep 16, 2025 | 9.38 | 9.45 | 9.28 | 9.45 | 9.45 | 0.75% | 40,408,160 |
| Sep 15, 2025 | 9.60 | 9.61 | 9.35 | 9.38 | 9.38 | -2.80% | 58,565,251 |
| Sep 12, 2025 | 9.55 | 9.86 | 9.54 | 9.65 | 9.65 | 1.58% | 91,632,470 |
| Sep 11, 2025 | 9.32 | 9.50 | 9.19 | 9.50 | 9.50 | 1.93% | 48,421,574 |
| Sep 10, 2025 | 9.33 | 9.42 | 9.30 | 9.32 | 9.32 | - | 32,030,387 |
| Sep 9, 2025 | 9.57 | 9.57 | 9.31 | 9.32 | 9.32 | -2.51% | 44,373,881 |
| Sep 8, 2025 | 9.50 | 9.66 | 9.43 | 9.56 | 9.56 | 0.74% | 44,725,233 |
| Sep 5, 2025 | 9.40 | 9.53 | 9.32 | 9.49 | 9.49 | 1.17% | 44,252,408 |
| Sep 4, 2025 | 9.50 | 9.60 | 9.23 | 9.38 | 9.38 | -1.26% | 52,846,379 |
| Sep 3, 2025 | 9.68 | 9.74 | 9.47 | 9.50 | 9.50 | -1.45% | 51,970,788 |
| Sep 2, 2025 | 10.04 | 10.06 | 9.61 | 9.64 | 9.64 | -3.60% | 79,415,913 |
| Sep 1, 2025 | 10.14 | 10.30 | 9.98 | 10.00 | 10.00 | -0.70% | 79,480,241 |
| Aug 29, 2025 | 10.33 | 10.34 | 10.06 | 10.07 | 10.07 | -2.99% | 85,191,239 |
| Aug 28, 2025 | 10.40 | 10.56 | 9.96 | 10.38 | 10.38 | -1.98% | 164,021,293 |
| Aug 27, 2025 | 11.42 | 11.56 | 10.57 | 10.59 | 10.59 | -3.11% | 205,770,701 |
| Aug 26, 2025 | 10.80 | 11.12 | 10.68 | 10.93 | 10.93 | 0.46% | 134,297,314 |
| Aug 25, 2025 | 10.67 | 10.89 | 10.49 | 10.88 | 10.88 | -0.37% | 169,039,017 |
| Aug 22, 2025 | 10.54 | 10.95 | 10.47 | 10.92 | 10.92 | 4.30% | 127,078,766 |
| Aug 21, 2025 | 10.64 | 10.83 | 10.40 | 10.47 | 10.47 | -0.76% | 80,721,849 |
| Aug 20, 2025 | 10.51 | 10.57 | 10.26 | 10.55 | 10.55 | -0.28% | 71,951,102 |
| Aug 19, 2025 | 10.70 | 10.77 | 10.55 | 10.58 | 10.58 | -1.12% | 71,847,801 |
| Aug 18, 2025 | 10.40 | 10.81 | 10.38 | 10.70 | 10.70 | 2.79% | 116,232,308 |
| Aug 15, 2025 | 10.15 | 10.42 | 10.11 | 10.41 | 10.41 | 2.56% | 71,971,922 |
| Aug 14, 2025 | 10.36 | 10.42 | 10.13 | 10.15 | 10.15 | -2.03% | 77,050,277 |
| Aug 13, 2025 | 10.40 | 10.50 | 10.30 | 10.36 | 10.36 | -0.10% | 69,558,584 |
| Aug 12, 2025 | 10.53 | 10.55 | 10.33 | 10.37 | 10.37 | -1.89% | 68,833,084 |
| Aug 11, 2025 | 10.43 | 10.64 | 10.42 | 10.57 | 10.57 | 0.96% | 69,408,283 |
| Aug 8, 2025 | 11.36 | 11.36 | 10.46 | 10.47 | 10.47 | -7.02% | 144,107,607 |
| Aug 7, 2025 | 11.05 | 11.49 | 11.01 | 11.26 | 11.26 | 1.72% | 121,905,628 |
| Aug 6, 2025 | 11.01 | 11.28 | 10.95 | 11.07 | 11.07 | -0.36% | 85,161,301 |
| Aug 5, 2025 | 11.19 | 11.45 | 10.93 | 11.11 | 11.11 | -0.98% | 102,411,061 |
| Aug 4, 2025 | 11.13 | 11.33 | 10.91 | 11.22 | 11.22 | -0.09% | 108,830,403 |
| Aug 1, 2025 | 11.21 | 11.52 | 10.96 | 11.23 | 11.23 | 3.31% | 180,830,077 |
| Jul 31, 2025 | 10.76 | 11.26 | 10.76 | 10.87 | 10.87 | 0.74% | 175,167,052 |
| Jul 30, 2025 | 10.41 | 10.93 | 10.35 | 10.79 | 10.79 | 2.76% | 154,884,595 |
| Jul 29, 2025 | 10.41 | 10.50 | 10.21 | 10.50 | 10.50 | 0.38% | 59,352,262 |
| Jul 28, 2025 | 10.83 | 10.86 | 10.42 | 10.46 | 10.46 | -2.15% | 70,670,816 |
| Jul 25, 2025 | 10.66 | 10.86 | 10.50 | 10.69 | 10.69 | 0.94% | 89,603,631 |
| Jul 24, 2025 | 10.34 | 10.75 | 10.34 | 10.59 | 10.59 | 1.92% | 73,871,448 |
| Jul 23, 2025 | 10.34 | 10.64 | 10.27 | 10.39 | 10.39 | - | 64,847,694 |
| Jul 22, 2025 | 10.48 | 10.68 | 10.35 | 10.39 | 10.39 | -1.33% | 56,115,165 |
| Jul 21, 2025 | 10.50 | 10.75 | 10.38 | 10.53 | 10.53 | -0.28% | 63,798,153 |