Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 7.92
-0.23 (-2.82%)
Jun 2, 2026, 3:04 PM CST
SHE:300253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.14 | 8.16 | 7.87 | 7.92 | 7.92 | -2.82% | 49,590,791 |
| Jun 1, 2026 | 7.84 | 8.29 | 7.83 | 8.15 | 8.15 | 3.95% | 73,091,090 |
| May 29, 2026 | 8.14 | 8.30 | 7.80 | 7.84 | 7.84 | -2.85% | 66,641,118 |
| May 28, 2026 | 8.04 | 8.18 | 7.93 | 8.07 | 8.07 | 0.37% | 61,069,000 |
| May 27, 2026 | 8.35 | 8.41 | 8.02 | 8.04 | 8.04 | -4.06% | 58,678,700 |
| May 26, 2026 | 8.48 | 8.52 | 8.19 | 8.38 | 8.38 | -1.99% | 59,673,590 |
| May 25, 2026 | 8.63 | 8.78 | 8.45 | 8.55 | 8.55 | -0.81% | 57,967,500 |
| May 22, 2026 | 8.64 | 8.73 | 8.50 | 8.62 | 8.62 | -0.12% | 48,878,683 |
| May 21, 2026 | 8.94 | 9.08 | 8.63 | 8.63 | 8.63 | -3.25% | 70,208,080 |
| May 20, 2026 | 9.15 | 9.15 | 8.90 | 8.92 | 8.92 | -3.15% | 63,508,375 |
| May 19, 2026 | 8.95 | 9.27 | 8.91 | 9.21 | 9.21 | 3.14% | 74,601,510 |
| May 18, 2026 | 8.85 | 9.01 | 8.77 | 8.93 | 8.93 | 0.45% | 56,615,210 |
| May 15, 2026 | 8.81 | 9.11 | 8.80 | 8.89 | 8.89 | 0.45% | 76,197,400 |
| May 14, 2026 | 9.28 | 9.39 | 8.85 | 8.85 | 8.85 | -3.80% | 79,786,380 |
| May 13, 2026 | 9.15 | 9.26 | 9.02 | 9.20 | 9.20 | 0.11% | 75,526,390 |
| May 12, 2026 | 9.58 | 9.65 | 9.16 | 9.19 | 9.19 | -3.97% | 108,270,000 |
| May 11, 2026 | 9.52 | 9.61 | 9.28 | 9.57 | 9.57 | 0.31% | 143,763,800 |
| May 8, 2026 | 9.45 | 10.13 | 9.35 | 9.54 | 9.54 | 2.80% | 198,029,000 |
| May 7, 2026 | 8.98 | 9.28 | 8.89 | 9.28 | 9.28 | 4.15% | 96,784,470 |
| May 6, 2026 | 8.72 | 9.05 | 8.72 | 8.91 | 8.91 | 3.12% | 89,335,330 |
| Apr 30, 2026 | 8.55 | 8.70 | 8.47 | 8.64 | 8.64 | 1.17% | 59,221,720 |
| Apr 29, 2026 | 8.42 | 8.68 | 8.41 | 8.54 | 8.54 | 1.67% | 59,436,980 |
| Apr 28, 2026 | 8.56 | 8.67 | 8.36 | 8.40 | 8.40 | -2.44% | 58,619,200 |
| Apr 27, 2026 | 8.46 | 8.65 | 8.33 | 8.61 | 8.61 | 1.77% | 55,990,560 |
| Apr 24, 2026 | 8.69 | 8.69 | 8.32 | 8.46 | 8.46 | -2.98% | 83,007,440 |
| Apr 23, 2026 | 8.89 | 9.33 | 8.64 | 8.72 | 8.72 | 1.87% | 124,458,200 |
| Apr 22, 2026 | 8.37 | 8.58 | 8.30 | 8.56 | 8.56 | 1.78% | 53,327,600 |
| Apr 21, 2026 | 8.63 | 8.68 | 8.35 | 8.41 | 8.41 | -3.11% | 56,387,780 |
| Apr 20, 2026 | 8.50 | 8.78 | 8.47 | 8.68 | 8.68 | 1.88% | 58,292,350 |
| Apr 17, 2026 | 8.54 | 8.58 | 8.42 | 8.52 | 8.52 | -1.05% | 41,340,160 |
| Apr 16, 2026 | 8.57 | 8.65 | 8.52 | 8.61 | 8.61 | 0.58% | 46,856,290 |
| Apr 15, 2026 | 8.61 | 8.71 | 8.53 | 8.56 | 8.56 | 0.59% | 68,959,150 |
| Apr 14, 2026 | 8.58 | 8.64 | 8.38 | 8.51 | 8.51 | 1.07% | 45,797,770 |
| Apr 13, 2026 | 8.39 | 8.50 | 8.31 | 8.42 | 8.42 | -0.47% | 31,717,610 |
| Apr 10, 2026 | 8.55 | 8.62 | 8.44 | 8.46 | 8.46 | 0.36% | 46,163,100 |
| Apr 9, 2026 | 8.61 | 8.64 | 8.41 | 8.43 | 8.43 | -3.66% | 54,388,890 |
| Apr 8, 2026 | 8.40 | 8.76 | 8.35 | 8.75 | 8.75 | 7.10% | 75,153,950 |
| Apr 7, 2026 | 8.21 | 8.27 | 8.13 | 8.17 | 8.17 | 0.49% | 26,070,530 |
| Apr 3, 2026 | 8.40 | 8.43 | 8.12 | 8.13 | 8.13 | -3.44% | 38,832,850 |
| Apr 2, 2026 | 8.56 | 8.64 | 8.32 | 8.42 | 8.42 | -1.64% | 48,354,420 |
| Apr 1, 2026 | 8.62 | 8.65 | 8.39 | 8.56 | 8.56 | 2.03% | 41,310,990 |
| Mar 31, 2026 | 8.44 | 8.58 | 8.39 | 8.39 | 8.39 | -0.71% | 40,087,240 |
| Mar 30, 2026 | 8.32 | 8.49 | 8.27 | 8.45 | 8.45 | 0.84% | 35,660,150 |
| Mar 27, 2026 | 8.14 | 8.43 | 8.10 | 8.38 | 8.38 | 1.58% | 37,316,880 |
| Mar 26, 2026 | 8.42 | 8.55 | 8.20 | 8.25 | 8.25 | -2.02% | 44,389,340 |
| Mar 25, 2026 | 8.36 | 8.58 | 8.33 | 8.42 | 8.42 | 1.94% | 60,559,590 |
| Mar 24, 2026 | 8.29 | 8.38 | 8.07 | 8.26 | 8.26 | 1.60% | 50,874,840 |
| Mar 23, 2026 | 8.58 | 8.65 | 8.04 | 8.13 | 8.13 | -6.87% | 75,079,070 |
| Mar 20, 2026 | 9.07 | 9.12 | 8.70 | 8.73 | 8.73 | -3.22% | 49,972,900 |
| Mar 19, 2026 | 9.08 | 9.15 | 8.99 | 9.02 | 9.02 | -1.85% | 41,573,590 |