Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 8.75
+0.03 (0.34%)
Oct 24, 2025, 3:04 PM CST
SHE:300253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.72 | 8.77 | 8.69 | 8.75 | 8.75 | 0.34% | 23,809,519 |
| Oct 23, 2025 | 8.63 | 8.74 | 8.44 | 8.72 | 8.72 | 1.16% | 28,589,724 |
| Oct 22, 2025 | 8.67 | 8.75 | 8.60 | 8.62 | 8.62 | -0.69% | 22,350,911 |
| Oct 21, 2025 | 8.66 | 8.71 | 8.62 | 8.68 | 8.68 | 0.23% | 20,400,919 |
| Oct 20, 2025 | 8.75 | 8.81 | 8.64 | 8.66 | 8.66 | -0.35% | 20,500,419 |
| 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% | 25,925,804 |
| Oct 14, 2025 | 9.05 | 9.08 | 8.80 | 8.81 | 8.81 | -2.44% | 40,224,619 |
| Oct 13, 2025 | 8.70 | 9.10 | 8.70 | 9.03 | 9.03 | -1.53% | 35,558,116 |
| Oct 10, 2025 | 9.35 | 9.35 | 9.11 | 9.17 | 9.17 | -2.45% | 41,207,468 |
| Oct 9, 2025 | 9.24 | 9.50 | 9.13 | 9.40 | 9.40 | 2.17% | 57,278,983 |
| Sep 30, 2025 | 9.11 | 9.22 | 9.10 | 9.20 | 9.20 | 1.88% | 36,713,710 |
| Sep 29, 2025 | 9.02 | 9.09 | 8.85 | 9.03 | 9.03 | 0.33% | 30,405,785 |
| Sep 26, 2025 | 9.20 | 9.22 | 9.00 | 9.00 | 9.00 | -2.70% | 41,133,395 |
| 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 |