Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 10.34
-0.03 (-0.29%)
Aug 13, 2025, 2:45 PM CST
SHE:300253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.40 | 10.50 | 10.30 | 10.36 | 10.36 | -0.10% | 69,554,484 |
| 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 |
| Jul 18, 2025 | 10.78 | 10.90 | 10.54 | 10.56 | 10.56 | -0.38% | 76,827,411 |
| Jul 17, 2025 | 10.39 | 10.61 | 10.31 | 10.60 | 10.60 | 1.05% | 71,165,016 |
| Jul 16, 2025 | 10.69 | 11.04 | 10.46 | 10.49 | 10.49 | -1.78% | 121,615,488 |
| Jul 15, 2025 | 10.26 | 10.77 | 9.97 | 10.68 | 10.68 | 4.20% | 123,743,101 |
| Jul 14, 2025 | 10.47 | 10.49 | 10.11 | 10.25 | 10.25 | -1.54% | 61,900,816 |
| Jul 11, 2025 | 9.85 | 10.48 | 9.79 | 10.41 | 10.41 | 5.58% | 127,134,473 |
| Jul 10, 2025 | 9.84 | 10.03 | 9.79 | 9.86 | 9.86 | 0.10% | 43,042,258 |
| Jul 9, 2025 | 10.03 | 10.03 | 9.82 | 9.85 | 9.85 | -1.60% | 48,208,050 |
| Jul 8, 2025 | 9.89 | 10.09 | 9.86 | 10.01 | 10.01 | 1.32% | 53,690,710 |
| Jul 7, 2025 | 9.87 | 9.97 | 9.78 | 9.88 | 9.88 | - | 35,368,164 |
| Jul 4, 2025 | 9.96 | 10.12 | 9.83 | 9.88 | 9.88 | -0.70% | 67,520,873 |
| Jul 3, 2025 | 9.98 | 10.05 | 9.89 | 9.95 | 9.95 | -0.30% | 53,389,480 |
| Jul 2, 2025 | 10.36 | 10.38 | 9.95 | 9.98 | 9.98 | -4.86% | 92,763,091 |
| Jul 1, 2025 | 10.61 | 10.80 | 10.30 | 10.49 | 10.49 | -1.04% | 106,654,655 |
| Jun 30, 2025 | 10.50 | 10.73 | 10.30 | 10.60 | 10.60 | -2.12% | 158,867,833 |
| Jun 27, 2025 | 9.82 | 11.30 | 9.65 | 10.83 | 10.83 | 9.84% | 257,503,390 |
| Jun 26, 2025 | 9.75 | 10.55 | 9.75 | 9.86 | 9.86 | 2.28% | 163,749,858 |
| Jun 25, 2025 | 9.37 | 9.68 | 9.33 | 9.64 | 9.64 | 5.70% | 116,262,205 |
| Jun 24, 2025 | 8.90 | 9.28 | 8.87 | 9.12 | 9.12 | 2.70% | 42,642,796 |
| Jun 23, 2025 | 8.70 | 8.96 | 8.63 | 8.88 | 8.88 | 1.72% | 31,702,398 |
| Jun 20, 2025 | 8.83 | 8.89 | 8.73 | 8.73 | 8.73 | -1.13% | 22,339,615 |
| Jun 19, 2025 | 9.11 | 9.14 | 8.78 | 8.83 | 8.83 | -2.97% | 46,461,049 |
| Jun 18, 2025 | 9.12 | 9.15 | 9.05 | 9.10 | 9.10 | -0.87% | 25,195,481 |
| Jun 17, 2025 | 9.27 | 9.35 | 9.10 | 9.18 | 9.18 | -0.33% | 35,703,596 |
| Jun 16, 2025 | 9.23 | 9.30 | 9.15 | 9.21 | 9.21 | - | 31,428,444 |
| Jun 13, 2025 | 9.42 | 9.45 | 9.20 | 9.21 | 9.21 | -2.54% | 50,552,945 |
| Jun 12, 2025 | 9.53 | 9.59 | 9.40 | 9.45 | 9.45 | -0.94% | 38,608,665 |
| Jun 11, 2025 | 9.62 | 9.79 | 9.52 | 9.54 | 9.54 | -1.14% | 39,790,872 |
| Jun 10, 2025 | 9.88 | 9.94 | 9.45 | 9.65 | 9.65 | -2.53% | 58,312,287 |
| Jun 9, 2025 | 9.52 | 10.20 | 9.52 | 9.90 | 9.90 | 3.66% | 80,874,778 |
| Jun 6, 2025 | 9.77 | 9.77 | 9.51 | 9.55 | 9.55 | -1.85% | 34,671,063 |
| Jun 5, 2025 | 9.55 | 9.76 | 9.44 | 9.73 | 9.73 | 2.10% | 43,791,459 |