Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 9.54
+0.26 (2.80%)
May 8, 2026, 3:04 PM CST
SHE:300253 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 89,347,331 |
| Apr 30, 2026 | 8.55 | 8.70 | 8.47 | 8.64 | 8.64 | 1.17% | 59,221,726 |
| Apr 29, 2026 | 8.42 | 8.68 | 8.41 | 8.54 | 8.54 | 1.67% | 59,438,789 |
| 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% | 83,007,442 |
| 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% | 31,717,619 |
| 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% | 41,311,099 |
| Mar 31, 2026 | 8.44 | 8.58 | 8.39 | 8.39 | 8.39 | -0.71% | 40,087,444 |
| 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% | 75,079,073 |
| 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 |
| Mar 18, 2026 | 9.09 | 9.21 | 9.04 | 9.19 | 9.19 | 1.43% | 38,173,840 |
| Mar 17, 2026 | 9.37 | 9.38 | 9.06 | 9.06 | 9.06 | -1.74% | 50,129,030 |
| Mar 16, 2026 | 9.20 | 9.26 | 9.07 | 9.22 | 9.22 | 0.11% | 41,673,500 |
| Mar 13, 2026 | 9.50 | 9.53 | 9.19 | 9.21 | 9.21 | -2.95% | 54,702,211 |
| Mar 12, 2026 | 9.58 | 9.67 | 9.44 | 9.49 | 9.49 | -1.96% | 47,001,600 |
| Mar 11, 2026 | 9.73 | 9.78 | 9.61 | 9.68 | 9.68 | -0.92% | 46,114,760 |
| Mar 10, 2026 | 9.82 | 10.07 | 9.64 | 9.77 | 9.77 | 0.51% | 75,233,740 |
| Mar 9, 2026 | 9.40 | 9.75 | 9.34 | 9.72 | 9.72 | 0.41% | 66,283,940 |
| Mar 6, 2026 | 9.49 | 9.75 | 9.46 | 9.68 | 9.68 | 1.68% | 51,459,345 |
| Mar 5, 2026 | 9.63 | 9.69 | 9.47 | 9.52 | 9.52 | 0.95% | 54,273,220 |
| Mar 4, 2026 | 9.50 | 9.63 | 9.34 | 9.43 | 9.43 | -1.77% | 70,466,959 |
| Mar 3, 2026 | 10.31 | 10.38 | 9.58 | 9.60 | 9.60 | -6.52% | 111,860,600 |
| Mar 2, 2026 | 10.45 | 10.65 | 10.20 | 10.27 | 10.27 | -4.55% | 92,776,970 |
| Feb 27, 2026 | 10.42 | 10.93 | 10.42 | 10.76 | 10.76 | 2.87% | 94,017,590 |
| Feb 26, 2026 | 10.67 | 10.74 | 10.37 | 10.46 | 10.46 | -1.97% | 94,606,030 |
| Feb 25, 2026 | 10.99 | 11.10 | 10.62 | 10.67 | 10.67 | 1.14% | 118,476,400 |
| Feb 24, 2026 | 11.25 | 11.47 | 10.50 | 10.55 | 10.55 | -4.61% | 115,673,700 |