Skip to main content
logo
Winner Technology Co., Inc. (SHE:300609)
China flag China · Delayed Price · Currency is CNY
25.13
-0.47 (-1.84%)
Sep 8, 2026, 1:45 PM CST

Winner Technology Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,583,850
Sep 2, 202625.4025.4024.7525.0525.05-2.07%2,039,100
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%2,058,800
Aug 26, 202625.6126.0924.8425.3725.37-1.01%2,799,850
Aug 25, 202624.7525.8524.5525.6325.632.60%2,981,000
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, 202625.1825.5024.3024.9124.91-2,789,100
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%3,669,500
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%6,465,762
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
Jul 21, 202623.5024.3021.5224.2324.233.11%5,495,088
Jul 20, 202625.0025.6722.8023.5023.50-6.30%5,331,801
Jul 17, 202627.3027.5124.6025.0825.08-8.87%4,152,300
Jul 16, 202626.8427.9726.1527.5227.521.93%3,158,300
Jul 15, 202627.0228.0026.7827.0027.00-0.59%2,549,000
Jul 14, 202627.6227.6626.0827.1627.16-0.37%3,212,100
Jul 13, 202629.1529.2627.0527.2627.26-6.00%4,123,500
Jul 10, 202629.0029.8928.5729.0029.00-0.58%2,980,900
Jul 9, 202628.6429.3827.4529.1729.172.71%3,814,200
Jul 8, 202629.1029.3127.4428.4028.40-1.66%5,056,600
Jul 7, 202631.2031.9928.8428.8828.88-7.50%4,370,800
Jul 6, 202631.5832.1231.1031.2231.22-0.16%2,955,300
Jul 3, 202631.0031.7030.7531.2731.271.10%2,588,452
Jul 2, 202630.6332.3230.6330.9330.93-0.93%3,511,200
Jul 1, 202631.3432.5130.7031.2231.22-0.64%3,552,700
Jun 30, 202630.8631.8729.8631.4231.422.81%3,699,100