Winning Health Technology Group Co., Ltd. (300253.SZ) SHZ
8.13
-0.29(-3.44%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.13
-0.29(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.4 | 8.13 | 8.13 | 8.43 | 8.12 | 38.83M |
| April 02, 2026 | 8.56 | 8.42 | 8.42 | 8.64 | 8.32 | 48.69M |
| April 01, 2026 | 8.62 | 8.56 | 8.56 | 8.65 | 8.39 | 41.31M |
| March 31, 2026 | 8.44 | 8.39 | 8.39 | 8.58 | 8.39 | 40.09M |
| March 30, 2026 | 8.32 | 8.45 | 8.45 | 8.49 | 8.27 | 35.66M |
| March 27, 2026 | 8.14 | 8.38 | 8.38 | 8.43 | 8.1 | 37.32M |
| March 26, 2026 | 8.42 | 8.25 | 8.25 | 8.55 | 8.2 | 44.39M |
| March 25, 2026 | 8.36 | 8.42 | 8.42 | 8.58 | 8.33 | 60.56M |
| March 24, 2026 | 8.29 | 8.26 | 8.26 | 8.38 | 8.07 | 50.87M |
| March 23, 2026 | 8.58 | 8.13 | 8.13 | 8.65 | 8.04 | 75.08M |
| March 20, 2026 | 9.07 | 8.73 | 8.73 | 9.12 | 8.7 | 49.97M |
| March 19, 2026 | 9.08 | 9.02 | 9.02 | 9.15 | 8.99 | 41.57M |
| March 18, 2026 | 9.09 | 9.19 | 9.19 | 9.21 | 9.04 | 38.17M |
| March 17, 2026 | 9.37 | 9.06 | 9.06 | 9.38 | 9.06 | 50.13M |
| March 16, 2026 | 9.2 | 9.22 | 9.22 | 9.26 | 9.07 | 41.67M |
| March 13, 2026 | 9.5 | 9.21 | 9.21 | 9.53 | 9.19 | 54.7M |
| March 12, 2026 | 9.58 | 9.49 | 9.49 | 9.67 | 9.44 | 47M |
| March 11, 2026 | 9.73 | 9.68 | 9.68 | 9.78 | 9.61 | 46.11M |
| March 10, 2026 | 9.49 | 9.69 | 9.69 | 10.07 | 9.49 | 50.57M |
| March 09, 2026 | 9.4 | 9.72 | 9.72 | 9.75 | 9.34 | 66.28M |
| March 06, 2026 | 9.49 | 9.68 | 9.68 | 9.75 | 9.46 | 51.46M |
| March 05, 2026 | 9.63 | 9.52 | 9.52 | 9.69 | 9.47 | 54.27M |
| March 04, 2026 | 10.42 | 9.4 | 9.4 | 10.42 | 9.36 | 49.8M |
| March 03, 2026 | 10.31 | 9.6 | 9.6 | 10.38 | 9.58 | 111.86M |
| March 02, 2026 | 10.45 | 10.27 | 10.27 | 10.65 | 10.2 | 92.78M |
| February 27, 2026 | 10.42 | 10.76 | 10.76 | 10.93 | 10.42 | 94.02M |
| February 26, 2026 | 10.67 | 10.46 | 10.46 | 10.74 | 10.37 | 94.61M |
| February 25, 2026 | 10.99 | 10.67 | 10.67 | 11.1 | 10.62 | 118.48M |
| February 24, 2026 | 11.25 | 10.55 | 10.55 | 11.47 | 10.5 | 116.5M |
| February 13, 2026 | 11.31 | 11.06 | 0 | 11.54 | 11.05 | 89.64M |
| February 12, 2026 | 11.25 | 11.4 | 0 | 11.57 | 11.05 | 112.34M |
| February 11, 2026 | 11.36 | 11.12 | 0 | 11.54 | 11.1 | 83.62M |
| February 10, 2026 | 11.19 | 11.3 | 0 | 11.46 | 10.93 | 107.35M |
| February 09, 2026 | 10.96 | 11.2 | 0 | 11.25 | 10.87 | 87.57M |
| February 06, 2026 | 10.93 | 10.66 | 0 | 10.93 | 10.56 | 87.11M |
| February 05, 2026 | 11.02 | 11.05 | 0 | 11.16 | 10.88 | 72.31M |
| February 04, 2026 | 11.28 | 11.23 | 0 | 11.52 | 11.05 | 89.79M |
| February 03, 2026 | 10.82 | 11.34 | 0 | 11.35 | 10.73 | 114.96M |
| February 02, 2026 | 10.93 | 10.69 | 0 | 11.05 | 10.66 | 101.73M |
| January 30, 2026 | 11.45 | 11.05 | 0 | 11.59 | 10.95 | 153.38M |
| January 29, 2026 | 11.05 | 11.58 | 0 | 12.23 | 10.91 | 233.19M |
| January 28, 2026 | 11.57 | 11.15 | 0 | 11.64 | 11.12 | 105.78M |
| January 27, 2026 | 11.6 | 11.57 | 0 | 11.85 | 11.22 | 122.62M |
| January 26, 2026 | 12.24 | 11.69 | 0 | 12.35 | 11.38 | 165.02M |
| January 23, 2026 | 11.66 | 12.08 | 0 | 12.45 | 11.57 | 217M |
| January 22, 2026 | 11.61 | 11.51 | 0 | 11.89 | 11.38 | 162.49M |
| January 21, 2026 | 11.42 | 11.78 | 0 | 12.22 | 11.39 | 185.91M |
| January 20, 2026 | 11.85 | 11.63 | 0 | 12 | 11.46 | 197.9M |
| January 19, 2026 | 12.3 | 11.66 | 0 | 12.45 | 11.58 | 172.47M |
| January 16, 2026 | 13.53 | 12.1 | 0 | 13.78 | 12 | 315.77M |
| January 15, 2026 | 14.29 | 13.94 | 0 | 14.69 | 13.61 | 375.83M |
| January 14, 2026 | 13.95 | 14.73 | 0 | 16.09 | 13.55 | 528.73M |
| January 13, 2026 | 13.79 | 13.98 | 0 | 15.26 | 13.19 | 521.66M |
| January 12, 2026 | 11.52 | 12.97 | 0 | 12.97 | 11.39 | 428.52M |
| January 09, 2026 | 10.01 | 10.81 | 0 | 10.97 | 10.01 | 331.43M |
| January 08, 2026 | 9.08 | 9.5 | 0 | 9.74 | 9.04 | 154.21M |
| January 07, 2026 | 9.13 | 9.02 | 0 | 9.16 | 8.99 | 74.39M |
| January 06, 2026 | 9.23 | 9.16 | 0 | 9.38 | 9.1 | 103.63M |
| January 05, 2026 | 8.89 | 9.26 | 0 | 9.3 | 8.84 | 145.98M |
| December 31, 2025 | 8.72 | 8.82 | 0 | 8.93 | 8.7 | 85.13M |