Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 7.17
-0.20 (-2.71%)
Aug 21, 2026, 3:07 PM CST
SHE:300253 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.28 | 7.40 | 7.13 | 7.17 | 7.17 | -2.71% | 47,502,015 |
| Aug 20, 2026 | 7.20 | 7.60 | 7.16 | 7.37 | 7.37 | 4.39% | 89,573,600 |
| Aug 19, 2026 | 7.36 | 7.40 | 7.05 | 7.06 | 7.06 | -5.11% | 55,868,110 |
| 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% | 68,494,492 |
| Aug 13, 2026 | 7.95 | 8.06 | 7.83 | 7.85 | 7.85 | -1.01% | 79,023,808 |
| Aug 12, 2026 | 8.00 | 8.05 | 7.78 | 7.93 | 7.93 | 0.63% | 75,497,133 |
| Aug 11, 2026 | 7.80 | 8.01 | 7.66 | 7.88 | 7.88 | 0.13% | 76,537,345 |
| Aug 10, 2026 | 7.80 | 8.25 | 7.75 | 7.87 | 7.87 | 1.42% | 107,878,960 |
| Aug 7, 2026 | 7.69 | 7.78 | 7.42 | 7.76 | 7.76 | 0.26% | 79,640,040 |
| Aug 6, 2026 | 7.66 | 7.92 | 7.61 | 7.74 | 7.74 | -0.77% | 71,936,618 |
| Aug 5, 2026 | 7.74 | 8.04 | 7.66 | 7.80 | 7.80 | 0.78% | 91,079,828 |
| Aug 4, 2026 | 7.62 | 7.81 | 7.59 | 7.74 | 7.74 | 2.65% | 74,732,201 |
| Aug 3, 2026 | 7.60 | 7.75 | 7.46 | 7.54 | 7.54 | -0.66% | 75,677,692 |
| Jul 31, 2026 | 7.01 | 7.74 | 7.01 | 7.59 | 7.59 | 8.74% | 134,336,258 |
| Jul 30, 2026 | 6.95 | 7.18 | 6.93 | 6.98 | 6.98 | - | 57,158,916 |
| Jul 29, 2026 | 6.91 | 7.04 | 6.80 | 6.98 | 6.98 | 1.60% | 56,182,583 |
| Jul 28, 2026 | 6.71 | 6.97 | 6.70 | 6.87 | 6.87 | 1.33% | 48,449,493 |
| Jul 27, 2026 | 6.52 | 6.79 | 6.47 | 6.78 | 6.78 | 3.99% | 52,403,828 |
| Jul 24, 2026 | 6.79 | 6.79 | 6.51 | 6.52 | 6.52 | -5.23% | 55,776,343 |
| Jul 23, 2026 | 6.84 | 6.89 | 6.69 | 6.88 | 6.88 | - | 50,522,650 |
| Jul 22, 2026 | 7.02 | 7.09 | 6.84 | 6.88 | 6.88 | -2.82% | 58,710,753 |
| Jul 21, 2026 | 6.90 | 7.13 | 6.88 | 7.08 | 7.08 | 2.02% | 73,442,157 |
| Jul 20, 2026 | 6.76 | 6.94 | 6.70 | 6.94 | 6.94 | 2.97% | 67,819,690 |
| Jul 17, 2026 | 7.28 | 7.34 | 6.70 | 6.74 | 6.74 | -7.42% | 98,349,506 |
| Jul 16, 2026 | 7.09 | 7.34 | 6.95 | 7.28 | 7.28 | 2.68% | 87,444,050 |
| Jul 15, 2026 | 6.77 | 7.19 | 6.73 | 7.09 | 7.09 | 3.81% | 71,658,346 |
| Jul 14, 2026 | 6.95 | 7.06 | 6.75 | 6.83 | 6.83 | -1.16% | 51,771,590 |
| Jul 13, 2026 | 7.19 | 7.29 | 6.86 | 6.91 | 6.91 | -3.09% | 63,537,127 |
| Jul 10, 2026 | 6.73 | 7.29 | 6.64 | 7.13 | 7.13 | 5.32% | 93,182,910 |
| Jul 9, 2026 | 6.64 | 6.87 | 6.55 | 6.77 | 6.77 | 1.50% | 51,944,363 |
| Jul 8, 2026 | 6.56 | 6.72 | 6.48 | 6.67 | 6.67 | 1.99% | 45,486,784 |
| Jul 7, 2026 | 6.81 | 6.83 | 6.54 | 6.54 | 6.54 | -4.11% | 35,341,260 |
| Jul 6, 2026 | 6.93 | 7.00 | 6.78 | 6.82 | 6.82 | -1.59% | 41,143,733 |
| Jul 3, 2026 | 6.89 | 7.09 | 6.78 | 6.93 | 6.93 | 0.58% | 48,908,896 |
| Jul 2, 2026 | 7.06 | 7.25 | 6.86 | 6.89 | 6.89 | -1.85% | 58,264,191 |
| Jul 1, 2026 | 6.75 | 7.12 | 6.68 | 7.02 | 7.02 | 4.31% | 61,069,552 |
| Jun 30, 2026 | 6.75 | 6.80 | 6.62 | 6.73 | 6.73 | -0.44% | 41,699,446 |
| Jun 29, 2026 | 6.57 | 6.96 | 6.47 | 6.76 | 6.76 | 2.89% | 55,060,600 |
| Jun 26, 2026 | 6.88 | 6.89 | 6.56 | 6.57 | 6.57 | -4.92% | 56,571,060 |
| Jun 25, 2026 | 7.02 | 7.10 | 6.85 | 6.91 | 6.91 | -1.99% | 48,148,730 |
| Jun 24, 2026 | 7.25 | 7.25 | 6.98 | 7.05 | 7.05 | -1.95% | 44,555,280 |
| Jun 23, 2026 | 7.26 | 7.41 | 7.14 | 7.19 | 7.19 | -1.91% | 52,575,960 |
| Jun 22, 2026 | 7.07 | 7.35 | 6.84 | 7.33 | 7.33 | 2.66% | 75,915,550 |
| Jun 18, 2026 | 7.02 | 7.33 | 6.98 | 7.14 | 7.14 | 2.15% | 61,867,780 |
| Jun 17, 2026 | 7.06 | 7.07 | 6.94 | 6.99 | 6.99 | -3.05% | 51,380,430 |
| Jun 16, 2026 | 7.24 | 7.24 | 7.11 | 7.21 | 7.21 | -1.23% | 44,658,960 |
| Jun 15, 2026 | 7.20 | 7.33 | 7.18 | 7.30 | 7.30 | 1.67% | 43,086,990 |
| Jun 12, 2026 | 7.09 | 7.28 | 7.02 | 7.18 | 7.18 | 3.31% | 58,826,200 |