Skip to main content
logo
Winner Technology Co., Inc. (SHE:300609)
China flag China · Delayed Price · Currency is CNY
22.58
-1.09 (-4.60%)
Oct 8, 2026, 3:04 PM CST

Winner Technology Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.2124.4823.6123.6723.67-1.78%1,724,300
Sep 29, 202623.9824.3623.5024.1024.100.84%1,710,700
Sep 28, 202624.6024.9023.3723.9023.90-4.05%2,765,700
Sep 24, 202625.6926.1124.8324.9124.91-3.60%3,761,248
Sep 23, 202624.6825.9824.1725.8425.844.70%5,093,328
Sep 22, 202624.4024.9024.3824.6824.681.19%2,411,500
Sep 21, 202624.4124.9124.1624.3924.39-0.08%1,936,000
Sep 18, 202623.6024.5823.3224.4124.414.81%3,088,600
Sep 17, 202623.3423.5522.8623.2923.29-0.30%1,840,700
Sep 16, 202623.0023.6222.6223.3623.361.43%2,352,600
Sep 15, 202623.3923.5323.0023.0323.03-1.37%1,523,600
Sep 14, 202623.0123.6422.9523.3523.35-0.13%2,053,900
Sep 11, 202624.0924.4523.1823.3823.38-4.30%3,464,800
Sep 10, 202624.1724.4924.0024.4324.430.70%2,522,400
Sep 9, 202624.9025.3024.2324.2624.26-3.27%3,111,400
Sep 8, 202625.3525.9524.9325.0825.08-2.03%4,377,945
Sep 7, 202625.4927.5625.2725.6025.602.81%6,433,550
Sep 4, 202624.7925.5624.4024.9024.901.18%3,323,400
Sep 3, 202625.1725.3924.3024.6124.61-1.76%2,583,350
Sep 2, 202625.4025.4024.7525.0525.05-2.07%2,038,300
Sep 1, 202625.6525.8925.0525.5825.58-2,457,300
Aug 31, 202625.4025.6925.0425.5825.580.08%2,439,100
Aug 28, 202625.8126.1925.4825.5625.56-0.58%2,085,000
Aug 27, 202625.4625.7725.0525.7125.711.34%2,058,400
Aug 26, 202625.6126.0924.8425.3725.37-1.01%2,799,850
Aug 25, 202624.7525.8524.5525.6325.632.60%2,975,500
Aug 24, 202625.2826.1624.5024.9824.98-0.72%4,019,772
Aug 21, 202624.9925.2524.4025.1625.161.00%2,714,300
Aug 20, 202625.1825.5024.3024.9124.91-2,787,400
Aug 19, 202626.5026.6024.8824.9124.91-7.40%3,632,650
Aug 18, 202627.0027.2726.1926.9026.90-1.07%2,622,500
Aug 17, 202626.8027.2426.3827.1927.191.46%3,032,000
Aug 14, 202626.5327.0025.9326.8026.801.44%3,669,000
Aug 13, 202626.1027.5426.1026.4226.420.49%4,735,100
Aug 12, 202626.3026.9726.1426.2926.291.12%2,815,300
Aug 11, 202626.0026.1425.3226.0026.00-2,152,800
Aug 10, 202626.2026.3925.5826.0026.00-0.73%2,413,800
Aug 7, 202626.4126.5425.2126.1926.19-1.98%4,164,600
Aug 6, 202625.9027.9025.7226.7226.723.49%6,465,062
Aug 5, 202624.9226.3524.8825.8225.823.12%4,268,600
Aug 4, 202624.0925.2824.0925.0425.044.86%4,562,000
Aug 3, 202624.6524.8523.5823.8823.88-2.85%4,704,400
Jul 31, 202623.5925.1823.3524.5824.587.38%4,199,500
Jul 30, 202624.5225.0022.8322.8922.89-7.48%4,424,214
Jul 29, 202624.8825.0324.0924.7424.74-0.12%2,832,700
Jul 28, 202624.3425.7624.0024.7724.771.68%3,826,300
Jul 27, 202623.3924.4923.1524.3624.362.74%1,957,300
Jul 24, 202624.2824.2823.2223.7123.71-2.39%2,292,600
Jul 23, 202624.0024.6123.7024.2924.290.83%2,309,100
Jul 22, 202623.8225.1423.5424.0924.09-0.58%4,524,900