Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 9.09
-0.07 (-0.76%)
Jan 7, 2026, 11:44 AM CST
SHE:300253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 8.72 | 9.38 | 8.72 | 9.16 | - | -1.08% | 73,678,115 |
| Jan 5, 2026 | 8.89 | 9.30 | 8.84 | 9.26 | 9.26 | 4.99% | 145,970,100 |
| Dec 31, 2025 | 8.72 | 8.93 | 8.70 | 8.82 | 8.82 | 2.20% | 85,134,500 |
| Dec 30, 2025 | 8.65 | 8.73 | 8.61 | 8.63 | 8.63 | -0.23% | 41,400,160 |
| Dec 29, 2025 | 8.71 | 8.78 | 8.65 | 8.65 | 8.65 | -0.80% | 46,046,240 |
| Dec 26, 2025 | 8.80 | 8.91 | 8.67 | 8.72 | 8.72 | -0.91% | 61,244,362 |
| Dec 25, 2025 | 8.77 | 8.84 | 8.73 | 8.80 | 8.80 | -0.23% | 53,273,540 |
| Dec 24, 2025 | 8.72 | 8.83 | 8.66 | 8.82 | 8.82 | 0.57% | 67,572,578 |
| Dec 23, 2025 | 8.85 | 8.91 | 8.71 | 8.77 | 8.77 | -1.68% | 76,752,276 |
| Dec 22, 2025 | 9.03 | 9.09 | 8.83 | 8.92 | 8.92 | -2.83% | 122,535,912 |
| Dec 19, 2025 | 9.40 | 9.47 | 8.93 | 9.18 | 9.18 | -3.37% | 199,243,300 |
| Dec 18, 2025 | 8.74 | 9.86 | 8.55 | 9.50 | 9.50 | 11.11% | 292,596,500 |
| Dec 17, 2025 | 8.24 | 8.98 | 8.24 | 8.55 | 8.55 | 7.01% | 158,595,400 |
| Dec 16, 2025 | 7.97 | 8.08 | 7.89 | 7.99 | 7.99 | 0.38% | 33,163,230 |
| Dec 15, 2025 | 8.06 | 8.09 | 7.94 | 7.96 | 7.96 | -1.61% | 31,895,900 |
| Dec 12, 2025 | 8.12 | 8.16 | 8.05 | 8.09 | 8.09 | -0.25% | 30,949,280 |
| Dec 11, 2025 | 8.35 | 8.41 | 8.10 | 8.11 | 8.11 | -2.29% | 35,935,715 |
| Dec 10, 2025 | 8.16 | 8.32 | 8.06 | 8.30 | 8.30 | 1.10% | 37,425,860 |
| Dec 9, 2025 | 8.35 | 8.48 | 8.18 | 8.21 | 8.21 | -0.73% | 42,995,810 |
| Dec 8, 2025 | 8.18 | 8.36 | 8.13 | 8.27 | 8.27 | 1.10% | 37,505,800 |
| 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 |