Winning Health Technology Group Co., Ltd. - 300253.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.2	9	9	9.22	9	41.12M
September 25, 2025	9.12	9.25	9.25	9.4	9.07	67.27M
September 24, 2025	8.75	9.1	9.1	9.1	8.7	49.5M
September 23, 2025	8.99	8.78	8.78	9	8.61	59.23M
September 22, 2025	9.08	9.02	9.02	9.13	8.89	40.24M
September 19, 2025	9.55	9.08	9.08	9.55	9.05	44.78M
September 18, 2025	9.41	9.23	9.23	9.48	9.2	57.91M
September 17, 2025	9.46	9.37	9.37	9.46	9.35	33M
September 16, 2025	9.38	9.45	9.45	9.45	9.28	40.41M
September 15, 2025	9.6	9.38	9.38	9.61	9.35	58.57M
September 12, 2025	9.55	9.65	9.65	9.86	9.54	91.63M
September 11, 2025	9.32	9.5	9.5	9.5	9.19	48.42M
September 10, 2025	9.33	9.32	9.32	9.42	9.3	32.03M
September 09, 2025	9.57	9.32	9.32	9.57	9.31	44.37M
September 08, 2025	9.5	9.56	9.56	9.66	9.43	44.73M
September 05, 2025	9.4	9.49	9.49	9.53	9.32	44.25M
September 04, 2025	9.5	9.38	9.38	9.6	9.23	52.85M
September 03, 2025	9.68	9.5	9.5	9.74	9.47	51.97M
September 02, 2025	10.04	9.64	9.64	10.06	9.61	79.42M
September 01, 2025	10.14	10	10	10.3	9.98	79.48M
August 29, 2025	10.33	10.07	10.07	10.34	10.06	85.19M
August 28, 2025	10.4	10.38	10.38	10.56	9.96	164.02M
August 27, 2025	11.42	10.59	10.59	11.56	10.57	205.77M
August 26, 2025	10.8	10.93	10.93	11.12	10.68	134.3M
August 25, 2025	10.67	10.88	10.88	10.89	10.49	169.04M
August 22, 2025	10.54	10.92	10.92	10.95	10.47	127.08M
August 21, 2025	10.64	10.47	10.47	10.83	10.4	80.71M
August 20, 2025	10.51	10.55	10.55	10.57	10.26	71.95M
August 19, 2025	10.7	10.58	10.58	10.77	10.55	71.85M
August 18, 2025	10.4	10.7	10.7	10.81	10.38	116.23M
August 15, 2025	10.15	10.41	10.41	10.42	10.11	71.97M
August 14, 2025	10.36	10.15	10.15	10.42	10.13	77.05M
August 13, 2025	10.4	10.36	10.36	10.5	10.3	69.56M
August 12, 2025	10.53	10.37	10.37	10.55	10.33	68.83M
August 11, 2025	10.43	10.57	10.57	10.64	10.42	69.41M
August 08, 2025	11.36	10.47	10.47	11.36	10.46	144.11M
August 07, 2025	11.05	11.26	11.26	11.49	11.01	121.91M
August 06, 2025	11.01	11.07	11.07	11.28	10.95	85.16M
August 05, 2025	11.19	11.11	11.11	11.45	10.93	102.41M
August 04, 2025	11.13	11.22	11.22	11.33	10.91	108.83M
August 01, 2025	11.21	11.23	11.23	11.52	10.96	180.83M
July 31, 2025	10.76	10.87	10.87	11.26	10.76	175.17M
July 30, 2025	10.41	10.79	10.79	10.93	10.35	154.88M
July 29, 2025	10.41	10.5	10.5	10.5	10.21	59.3M
July 28, 2025	10.83	10.46	10.46	10.86	10.42	70.67M
July 25, 2025	10.66	10.69	10.69	10.86	10.5	89.6M
July 24, 2025	10.34	10.59	10.59	10.75	10.34	73.87M
July 23, 2025	10.34	10.39	10.39	10.64	10.27	64.85M
July 22, 2025	10.48	10.39	10.39	10.68	10.35	56.12M
July 21, 2025	10.5	10.53	10.53	10.75	10.38	63.8M
July 18, 2025	10.78	10.56	10.56	10.9	10.54	76.83M
July 17, 2025	10.39	10.6	10.6	10.61	10.31	71.17M
July 16, 2025	10.69	10.49	10.49	11.04	10.46	121.62M
July 15, 2025	10.26	10.68	10.68	10.77	9.97	123.74M
July 14, 2025	10.47	10.25	10.25	10.49	10.11	61.9M
July 11, 2025	9.85	10.41	10.41	10.48	9.79	127.13M
July 10, 2025	9.84	9.86	9.86	10.03	9.79	43.04M
July 09, 2025	10.03	9.85	9.85	10.03	9.82	48.21M
July 08, 2025	9.89	10.01	10.01	10.09	9.86	53.69M
July 07, 2025	9.87	9.88	9.88	9.97	9.78	35.37M

Winning Health Technology Group Co., Ltd. (300253.SZ) SHZ