Winning Health Technology Group Co., Ltd. (SHE:300253)
China · Delayed Price · Currency is CNY 6.98
+0.02 (0.29%)
Sep 30, 2026, 3:04 PM CST
SHE:300253 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.00 | 7.05 | 6.92 | 6.98 | 6.98 | 0.29% | 30,092,120 |
| Sep 29, 2026 | 6.82 | 6.99 | 6.78 | 6.96 | 6.96 | 1.90% | 29,445,147 |
| Sep 28, 2026 | 7.01 | 7.04 | 6.75 | 6.83 | 6.83 | -1.01% | 33,489,990 |
| Sep 24, 2026 | 6.98 | 7.06 | 6.88 | 6.90 | 6.90 | -1.57% | 31,329,111 |
| Sep 23, 2026 | 7.12 | 7.17 | 7.00 | 7.01 | 7.01 | -1.96% | 36,404,090 |
| Sep 22, 2026 | 7.00 | 7.21 | 7.00 | 7.15 | 7.15 | 2.73% | 64,893,139 |
| Sep 21, 2026 | 6.75 | 6.98 | 6.74 | 6.96 | 6.96 | 2.96% | 49,015,184 |
| 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% | 26,809,960 |
| Sep 14, 2026 | 6.66 | 6.74 | 6.63 | 6.69 | 6.69 | 0.45% | 22,539,006 |
| 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% | 22,447,430 |
| Sep 9, 2026 | 7.07 | 7.07 | 6.86 | 6.90 | 6.90 | -2.54% | 41,663,000 |
| Sep 8, 2026 | 6.95 | 7.12 | 6.88 | 7.08 | 7.08 | 1.87% | 44,668,329 |
| Sep 7, 2026 | 7.05 | 7.07 | 6.91 | 6.95 | 6.95 | -0.86% | 37,829,247 |
| Sep 4, 2026 | 7.02 | 7.25 | 7.00 | 7.01 | 7.01 | 0.86% | 60,408,396 |
| Sep 3, 2026 | 7.11 | 7.21 | 6.93 | 6.95 | 6.95 | -2.11% | 40,163,366 |
| Sep 2, 2026 | 7.21 | 7.27 | 7.09 | 7.10 | 7.10 | -1.80% | 36,556,961 |
| Sep 1, 2026 | 7.08 | 7.42 | 7.08 | 7.23 | 7.23 | 2.26% | 70,851,036 |
| 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% | 56,969,177 |
| 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% | 33,182,770 |
| Aug 24, 2026 | 7.18 | 7.19 | 6.88 | 6.97 | 6.97 | -2.79% | 44,314,626 |
| 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 |