Winning Health Technology Group Co., Ltd. (SHE:300253)
China flag China · Delayed Price · Currency is CNY
9.55
+0.06 (0.63%)
Sep 8, 2025, 11:45 AM CST

SHE:300253 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20259.409.539.329.499.491.17%44,252,308
Sep 4, 20259.509.609.239.389.38-1.26%52,846,379
Sep 3, 20259.689.749.479.509.50-1.45%51,970,788
Sep 2, 202510.0410.069.619.649.64-3.60%79,415,913
Sep 1, 202510.1410.309.9810.0010.00-0.70%79,480,241
Aug 29, 202510.3310.3410.0610.0710.07-2.99%85,191,239
Aug 28, 202510.4010.569.9610.3810.38-1.98%164,021,293
Aug 27, 202511.4211.5610.5710.5910.59-3.11%205,770,701
Aug 26, 202510.8011.1210.6810.9310.930.46%134,297,314
Aug 25, 202510.6710.8910.4910.8810.88-0.37%169,039,017
Aug 22, 202510.5410.9510.4710.9210.924.30%127,078,766
Aug 21, 202510.6410.8310.4010.4710.47-0.76%80,721,849
Aug 20, 202510.5110.5710.2610.5510.55-0.28%71,951,102
Aug 19, 202510.7010.7710.5510.5810.58-1.12%71,847,801
Aug 18, 202510.4010.8110.3810.7010.702.79%116,232,308
Aug 15, 202510.1510.4210.1110.4110.412.56%71,971,922
Aug 14, 202510.3610.4210.1310.1510.15-2.03%77,050,277
Aug 13, 202510.4010.5010.3010.3610.36-0.10%69,558,584
Aug 12, 202510.5310.5510.3310.3710.37-1.89%68,833,084
Aug 11, 202510.4310.6410.4210.5710.570.96%69,408,283
Aug 8, 202511.3611.3610.4610.4710.47-7.02%144,107,607
Aug 7, 202511.0511.4911.0111.2611.261.72%121,905,628
Aug 6, 202511.0111.2810.9511.0711.07-0.36%85,161,301
Aug 5, 202511.1911.4510.9311.1111.11-0.98%102,411,061
Aug 4, 202511.1311.3310.9111.2211.22-0.09%108,830,403
Aug 1, 202511.2111.5210.9611.2311.233.31%180,830,077
Jul 31, 202510.7611.2610.7610.8710.870.74%175,167,052
Jul 30, 202510.4110.9310.3510.7910.792.76%154,884,595
Jul 29, 202510.4110.5010.2110.5010.500.38%59,352,262
Jul 28, 202510.8310.8610.4210.4610.46-2.15%70,670,816
Jul 25, 202510.6610.8610.5010.6910.690.94%89,603,631
Jul 24, 202510.3410.7510.3410.5910.591.92%73,871,448
Jul 23, 202510.3410.6410.2710.3910.39-64,847,694
Jul 22, 202510.4810.6810.3510.3910.39-1.33%56,115,165
Jul 21, 202510.5010.7510.3810.5310.53-0.28%63,798,153
Jul 18, 202510.7810.9010.5410.5610.56-0.38%76,827,411
Jul 17, 202510.3910.6110.3110.6010.601.05%71,165,016
Jul 16, 202510.6911.0410.4610.4910.49-1.78%121,615,488
Jul 15, 202510.2610.779.9710.6810.684.20%123,743,101
Jul 14, 202510.4710.4910.1110.2510.25-1.54%61,900,816
Jul 11, 20259.8510.489.7910.4110.415.58%127,134,473
Jul 10, 20259.8410.039.799.869.860.10%43,042,258
Jul 9, 202510.0310.039.829.859.85-1.60%48,208,050
Jul 8, 20259.8910.099.8610.0110.011.32%53,690,710
Jul 7, 20259.879.979.789.889.88-35,368,164
Jul 4, 20259.9610.129.839.889.88-0.70%67,520,873
Jul 3, 20259.9810.059.899.959.95-0.30%53,389,480
Jul 2, 202510.3610.389.959.989.98-4.86%92,763,091
Jul 1, 202510.6110.8010.3010.4910.49-1.04%106,654,655
Jun 30, 202510.5010.7310.3010.6010.60-2.12%158,867,833