Winning Health Technology Group Co., Ltd. (300253.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300253.SZ Historical Return
If you invested ¥1000 in Winning Health Technology Group Co., Ltd. (300253.SZ) 10 years ago, it would be worth ¥819.21 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥561.58, while ¥1000 invested 1 year ago would be worth ¥835.25. This corresponds to total returns of -18.08%, -43.84%, -16.47%, respectively, with annualized returns of -1.97%, -10.89%, -16.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300253.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.22 | 7.25 | 7.25 | 7.34 | 7.15 | 45.81M |
| October 20, 2026 | 6.92 | 7.2 | 7.2 | 7.23 | 6.88 | 55.69M |
| October 19, 2026 | 6.81 | 6.98 | 6.98 | 7.11 | 6.78 | 45.98M |
| October 16, 2026 | 7.16 | 6.87 | 6.87 | 7.21 | 6.8 | 52.51M |
| October 15, 2026 | 7.09 | 7.03 | 7.03 | 7.28 | 7.01 | 51.1M |
| October 14, 2026 | 7.3 | 7.2 | 7.2 | 7.33 | 7.2 | 37.36M |
| October 13, 2026 | 7.3 | 7.33 | 7.33 | 7.47 | 7.16 | 69.37M |
| October 12, 2026 | 7.21 | 7.43 | 7.43 | 7.47 | 7.18 | 79.38M |
| October 09, 2026 | 6.87 | 7.24 | 7.24 | 7.26 | 6.8 | 65.45M |
| October 08, 2026 | 7 | 6.91 | 6.91 | 7.12 | 6.87 | 33.6M |
| September 30, 2026 | 7 | 6.98 | 6.98 | 7.05 | 6.92 | 30.56M |
| September 29, 2026 | 6.82 | 6.96 | 6.96 | 6.99 | 6.78 | 29.81M |
| September 28, 2026 | 7.01 | 6.83 | 6.83 | 7.04 | 6.75 | 33.68M |
| September 24, 2026 | 6.98 | 6.9 | 6.9 | 7.06 | 6.88 | 31.32M |
| September 23, 2026 | 6.74 | 7.01 | 7.01 | 7.17 | 6.74 | 36.4M |
| September 22, 2026 | 7 | 7.15 | 7.15 | 7.21 | 7 | 64.89M |
| September 21, 2026 | 6.75 | 6.96 | 6.96 | 6.98 | 6.74 | 49.7M |
| September 18, 2026 | 6.78 | 6.76 | 6.76 | 6.9 | 6.73 | 38.91M |
| September 17, 2026 | 6.63 | 6.69 | 6.69 | 6.73 | 6.62 | 21.37M |
| September 16, 2026 | 6.59 | 6.68 | 6.68 | 6.68 | 6.53 | 22.98M |
| September 15, 2026 | 6.7 | 6.61 | 6.61 | 6.75 | 6.59 | 26.98M |
| September 11, 2026 | 6.78 | 6.66 | 6.66 | 6.8 | 6.61 | 35.69M |
| September 10, 2026 | 6.87 | 6.83 | 6.83 | 6.87 | 6.78 | 22.46M |
| September 09, 2026 | 7.02 | 6.9 | 6.9 | 7.07 | 6.86 | 42.28M |
| September 08, 2026 | 6.95 | 7.08 | 7.08 | 7.12 | 6.88 | 45.24M |
| September 07, 2026 | 7.05 | 6.95 | 6.95 | 7.07 | 6.91 | 38.28M |
| September 04, 2026 | 7.02 | 7.01 | 7.01 | 7.25 | 7 | 60.9M |
| September 03, 2026 | 7.11 | 6.95 | 6.95 | 7.21 | 6.93 | 40.16M |
| September 02, 2026 | 7.21 | 7.1 | 7.1 | 7.27 | 7.09 | 37.04M |
| September 01, 2026 | 7.08 | 7.23 | 7.23 | 7.42 | 7.08 | 71.36M |
| August 31, 2026 | 6.78 | 7.07 | 7.07 | 7.08 | 6.76 | 53.34M |
| August 28, 2026 | 6.89 | 6.87 | 6.87 | 7.05 | 6.84 | 57.31M |
| August 27, 2026 | 6.77 | 6.82 | 6.82 | 6.85 | 6.75 | 34.93M |
| August 26, 2026 | 6.97 | 6.78 | 6.78 | 6.98 | 6.73 | 69.23M |
| August 25, 2026 | 6.95 | 7.08 | 7.08 | 7.09 | 6.89 | 33.53M |
| August 24, 2026 | 7.18 | 6.97 | 6.97 | 7.19 | 6.88 | 44.31M |
| August 21, 2026 | 7.83 | 7.17 | 7.17 | 7.83 | 7.13 | 48.02M |
| August 20, 2026 | 7.2 | 7.37 | 7.37 | 7.6 | 7.16 | 90.32M |
| August 19, 2026 | 7.36 | 7.06 | 7.06 | 7.4 | 7.05 | 56.32M |
| August 18, 2026 | 7.59 | 7.44 | 7.44 | 7.62 | 7.29 | 69.66M |
| August 17, 2026 | 7.67 | 7.63 | 7.63 | 7.7 | 7.5 | 49.94M |
| August 14, 2026 | 7.83 | 7.73 | 7.73 | 7.97 | 7.59 | 69.42M |
| August 13, 2026 | 7.95 | 7.85 | 7.85 | 8.06 | 7.83 | 79.72M |
| August 12, 2026 | 8 | 7.93 | 7.93 | 8.05 | 7.78 | 76.19M |
| August 11, 2026 | 7.8 | 7.88 | 7.88 | 8.01 | 7.66 | 77.01M |
| August 10, 2026 | 7.8 | 7.87 | 7.87 | 8.25 | 7.75 | 108.8M |
| August 07, 2026 | 7.69 | 7.76 | 7.76 | 7.78 | 7.42 | 79.62M |
| August 06, 2026 | 7.66 | 7.74 | 7.74 | 7.92 | 7.61 | 72.61M |
| August 05, 2026 | 7.74 | 7.8 | 7.8 | 8.04 | 7.66 | 91.7M |
| August 04, 2026 | 7.62 | 7.74 | 7.74 | 7.81 | 7.59 | 75.62M |
| August 03, 2026 | 7.6 | 7.54 | 7.54 | 7.75 | 7.46 | 76.6M |
| July 31, 2026 | 7.01 | 7.59 | 7.59 | 7.74 | 7.01 | 135.66M |
| July 30, 2026 | 6.95 | 6.98 | 6.98 | 7.18 | 6.93 | 57.55M |
| July 29, 2026 | 6.91 | 6.98 | 6.98 | 7.04 | 6.8 | 56.51M |
| July 28, 2026 | 6.71 | 6.87 | 6.87 | 6.97 | 6.7 | 48.81M |
| July 27, 2026 | 6.52 | 6.78 | 6.78 | 6.79 | 6.47 | 52.7M |
| July 23, 2026 | 6.84 | 6.88 | 6.88 | 6.89 | 6.69 | 51.15M |
| July 22, 2026 | 7.02 | 6.88 | 6.88 | 7.09 | 6.84 | 59.21M |
| July 21, 2026 | 6.9 | 7.08 | 7.08 | 7.13 | 6.88 | 74.21M |
| July 20, 2026 | 6.76 | 6.94 | 6.94 | 6.94 | 6.7 | 68.49M |
AD
