Winner Technology Co., Inc. - 300609.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45	40.79	40.79	45	40.67	5.32M
December 03, 2025	43.31	41.99	41.99	43.66	41.74	7.26M
December 02, 2025	42.36	43.7	43.7	44.19	41.51	9.1M
December 01, 2025	44.91	42.85	42.85	45.28	42.48	11.31M
November 28, 2025	45	44.51	44.51	49.36	44.1	19.05M
November 27, 2025	44.42	44	44	44.99	43.21	8.98M
November 26, 2025	45.88	44.88	44.88	47.5	44.45	14.77M
November 25, 2025	44.8	44.68	44.68	46.46	44	14.57M
November 24, 2025	40.8	44.89	44.89	46.28	39.94	16.31M
November 21, 2025	41.53	40.48	40.48	43.35	40.32	6.49M
November 20, 2025	42.53	42.2	42.2	43.18	41.3	6.37M
November 19, 2025	43.54	42.44	42.44	44.01	41.83	7.2M
November 18, 2025	43.25	42.98	42.98	45.45	42.31	12.28M
November 17, 2025	40.6	42.4	42.4	43.29	40.6	7.58M
November 14, 2025	42.1	40.07	40.07	42.1	39.9	5.04M
November 13, 2025	38.57	41.2	41.2	42.81	38.25	10.14M
November 12, 2025	39.87	38.4	38.4	39.87	38.01	3.94M
November 11, 2025	40.14	39.69	39.69	40.52	39.53	4.38M
November 10, 2025	40.55	40.15	40.15	41.08	39.8	4.91M
November 07, 2025	42.1	40.74	40.74	42.1	40.51	4.49M
November 06, 2025	44.21	42.12	42.12	44.48	41.53	7.25M
November 05, 2025	44.04	43.65	43.65	44.2	42.61	7.4M
November 04, 2025	45.31	44.74	44.74	46.42	44.2	8.93M
November 03, 2025	44.01	45.59	45.59	47.08	42.68	20.33M
October 31, 2025	37.87	40.78	40.78	41.13	37.52	8.85M
October 30, 2025	37.59	37.87	37.87	38.93	37.59	4.36M
October 29, 2025	39.3	38.29	38.29	39.9	38.05	5.65M
October 28, 2025	40.88	39.32	39.32	41.27	38.89	8.43M
October 27, 2025	39.93	40.71	40.71	40.95	39.26	7.66M
October 24, 2025	37.52	39.9	39.9	40.58	37.35	10.71M
October 23, 2025	37.1	37.38	37.38	37.68	36.29	2.1M
October 22, 2025	37.09	37.14	37.14	37.75	36.54	3.3M
October 21, 2025	36.5	37.01	37.01	37.3	36.31	2.69M
October 20, 2025	36.48	36.56	36.56	36.65	36	2.7M
October 17, 2025	37.14	36.07	36.07	37.22	35.84	4.57M
October 16, 2025	38.43	37.08	37.08	38.43	37	4.16M
October 15, 2025	38.49	38.65	38.65	38.79	37.27	4.37M
October 14, 2025	38.76	37.3	37.3	38.8	37.12	4.23M
October 13, 2025	36.5	38.45	38.45	39.11	35.5	6.09M
October 10, 2025	38.1	37.99	37.99	38.65	37.19	4.32M
October 09, 2025	39.39	38.29	38.29	40.1	38.21	4.71M
September 30, 2025	39.03	39.69	39.69	40.19	39.03	5.26M
September 29, 2025	38.86	39.02	39.02	39.19	37.52	4.36M
September 26, 2025	40.51	38.86	38.86	41.24	38.25	4.58M
September 25, 2025	39.91	40.73	40.73	41.12	39.73	4.75M
September 24, 2025	39.94	40.09	40.09	40.38	39.17	4.14M
September 23, 2025	42.09	39.96	39.96	42.09	39.16	7.86M
September 22, 2025	42.75	42.09	42.09	43.15	41.75	4.94M
September 19, 2025	47.77	43.15	43.15	47.77	42.52	6.18M
September 18, 2025	47.77	43.83	43.83	47.77	43.3	11.11M
September 17, 2025	47.53	44.35	44.35	48	44.3	11.93M
September 16, 2025	46.55	47.85	47.85	48.56	46.44	5.19M
September 15, 2025	46.36	46.94	46.94	47.8	46	4.61M
September 12, 2025	47.77	46.4	46.4	48	45.68	6.24M
September 11, 2025	46.01	47.65	47.65	47.86	45.25	5M
September 10, 2025	45.15	45.99	45.99	47.18	44.9	5.3M
September 09, 2025	46.15	44.98	44.98	46.27	44.36	4.72M
September 08, 2025	46.36	46.37	46.37	47.57	46	4.58M
September 05, 2025	46.65	46.65	46.65	47.05	45.8	6.02M
September 04, 2025	49.15	46.65	46.65	49.8	45.62	7.6M

Winner Technology Co., Inc. (300609.SZ) SHZ