Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 6.41
-0.36 (-5.32%)
Oct 30, 2026, 3:04 PM CST
SHE:300253 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.94 | 6.94 | 6.40 | 6.41 | 6.41 | -5.32% | 76,673,436 |
| Oct 29, 2026 | 7.03 | 7.07 | 6.75 | 6.77 | 6.77 | -4.65% | 56,057,702 |
| Oct 28, 2026 | 7.06 | 7.16 | 6.84 | 7.10 | 7.10 | 1.72% | 55,545,265 |
| Oct 27, 2026 | 7.27 | 7.38 | 6.96 | 6.98 | 6.98 | -4.64% | 49,805,215 |
| Oct 26, 2026 | 7.25 | 7.40 | 7.20 | 7.32 | 7.32 | 0.55% | 57,956,656 |
| Oct 23, 2026 | 6.94 | 7.31 | 6.71 | 7.28 | 7.28 | 3.85% | 80,431,952 |
| Oct 22, 2026 | 7.24 | 7.26 | 7.00 | 7.01 | 7.01 | -3.31% | 39,893,310 |
| Oct 21, 2026 | 7.22 | 7.34 | 7.15 | 7.25 | 7.25 | 0.69% | 45,172,227 |
| Oct 20, 2026 | 6.92 | 7.23 | 6.88 | 7.20 | 7.20 | 3.15% | 55,218,382 |
| Oct 19, 2026 | 6.81 | 7.11 | 6.78 | 6.98 | 6.98 | 1.60% | 45,756,657 |
| Oct 16, 2026 | 7.16 | 7.21 | 6.80 | 6.87 | 6.87 | -2.28% | 52,097,087 |
| Oct 15, 2026 | 7.09 | 7.28 | 7.01 | 7.03 | 7.03 | -2.36% | 50,605,784 |
| Oct 14, 2026 | 7.30 | 7.33 | 7.20 | 7.20 | 7.20 | -1.77% | 36,868,875 |
| Oct 13, 2026 | 7.30 | 7.47 | 7.16 | 7.33 | 7.33 | -1.35% | 68,876,923 |
| Oct 12, 2026 | 7.21 | 7.47 | 7.18 | 7.43 | 7.43 | 2.62% | 78,908,635 |
| Oct 9, 2026 | 6.87 | 7.26 | 6.80 | 7.24 | 7.24 | 4.78% | 64,379,055 |
| Oct 8, 2026 | 7.00 | 7.12 | 6.87 | 6.91 | 6.91 | -1.00% | 33,410,267 |
| Sep 30, 2026 | 7.00 | 7.05 | 6.92 | 6.98 | 6.98 | 0.29% | 30,086,120 |
| Sep 29, 2026 | 6.82 | 6.99 | 6.78 | 6.96 | 6.96 | 1.90% | 29,427,647 |
| Sep 28, 2026 | 7.01 | 7.04 | 6.75 | 6.83 | 6.83 | -1.01% | 33,483,190 |
| Sep 24, 2026 | 6.98 | 7.06 | 6.88 | 6.90 | 6.90 | -1.57% | 31,319,511 |
| Sep 23, 2026 | 7.12 | 7.17 | 7.00 | 7.01 | 7.01 | -1.96% | 36,404,093 |
| Sep 22, 2026 | 7.00 | 7.21 | 7.00 | 7.15 | 7.15 | 2.73% | 64,839,039 |
| Sep 21, 2026 | 6.75 | 6.98 | 6.74 | 6.96 | 6.96 | 2.96% | 48,961,684 |
| Sep 18, 2026 | 6.74 | 6.90 | 6.73 | 6.76 | 6.76 | 1.05% | 38,463,399 |
| Sep 17, 2026 | 6.63 | 6.73 | 6.62 | 6.69 | 6.69 | 0.15% | 21,081,660 |
| Sep 16, 2026 | 6.59 | 6.68 | 6.53 | 6.68 | 6.68 | 1.06% | 22,635,510 |
| Sep 15, 2026 | 6.70 | 6.75 | 6.59 | 6.61 | 6.61 | -1.20% | 26,809,966 |
| Sep 14, 2026 | 6.66 | 6.74 | 6.63 | 6.69 | 6.69 | 0.45% | 22,537,806 |
| Sep 11, 2026 | 6.78 | 6.80 | 6.61 | 6.66 | 6.66 | -2.49% | 35,428,300 |
| Sep 10, 2026 | 6.87 | 6.87 | 6.78 | 6.83 | 6.83 | -1.01% | 22,447,431 |
| Sep 9, 2026 | 7.07 | 7.07 | 6.86 | 6.90 | 6.90 | -2.54% | 41,663,001 |
| Sep 8, 2026 | 6.95 | 7.12 | 6.88 | 7.08 | 7.08 | 1.87% | 44,650,029 |
| Sep 7, 2026 | 7.05 | 7.07 | 6.91 | 6.95 | 6.95 | -0.86% | 37,827,647 |
| Sep 4, 2026 | 7.02 | 7.25 | 7.00 | 7.01 | 7.01 | 0.86% | 60,404,196 |
| Sep 3, 2026 | 7.11 | 7.21 | 6.93 | 6.95 | 6.95 | -2.11% | 40,163,266 |
| Sep 2, 2026 | 7.21 | 7.27 | 7.09 | 7.10 | 7.10 | -1.80% | 36,556,461 |
| Sep 1, 2026 | 7.08 | 7.42 | 7.08 | 7.23 | 7.23 | 2.26% | 70,843,436 |
| Aug 31, 2026 | 6.78 | 7.08 | 6.76 | 7.07 | 7.07 | 2.91% | 52,574,410 |
| Aug 28, 2026 | 6.89 | 7.05 | 6.84 | 6.87 | 6.87 | 0.73% | 56,949,277 |
| Aug 27, 2026 | 6.77 | 6.85 | 6.75 | 6.82 | 6.82 | 0.59% | 34,337,697 |
| Aug 26, 2026 | 6.97 | 6.98 | 6.73 | 6.78 | 6.78 | -4.24% | 68,378,980 |
| Aug 25, 2026 | 6.95 | 7.09 | 6.89 | 7.08 | 7.08 | 1.58% | 33,182,774 |
| Aug 24, 2026 | 7.18 | 7.19 | 6.88 | 6.97 | 6.97 | -2.79% | 44,313,626 |
| Aug 21, 2026 | 7.28 | 7.40 | 7.13 | 7.17 | 7.17 | -2.71% | 47,492,015 |
| Aug 20, 2026 | 7.20 | 7.60 | 7.16 | 7.37 | 7.37 | 4.39% | 89,573,602 |
| Aug 19, 2026 | 7.36 | 7.40 | 7.05 | 7.06 | 7.06 | -5.11% | 55,868,116 |
| Aug 18, 2026 | 7.59 | 7.62 | 7.29 | 7.44 | 7.44 | -2.49% | 69,057,450 |
| Aug 17, 2026 | 7.67 | 7.70 | 7.50 | 7.63 | 7.63 | -1.29% | 49,335,625 |
| Aug 14, 2026 | 7.83 | 7.97 | 7.59 | 7.73 | 7.73 | -1.53% | 68,493,792 |