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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	49.98	49.15	49.15	50.93	48.92	4.99M
September 02, 2025	53.33	50.36	50.36	55.2	49.53	12.42M
September 01, 2025	57.03	54.58	54.58	58.5	53.23	15.89M
August 29, 2025	52.15	52.95	52.95	53.24	50.81	7.38M
August 28, 2025	51.31	52.45	52.45	52.88	50.5	7.9M
August 27, 2025	54	51.53	51.53	56	51.52	10.16M
August 26, 2025	52.59	54.27	54.27	55.72	51.39	12.46M
August 25, 2025	53.75	52.51	52.51	54.14	51.87	9.16M
August 22, 2025	52.9	53	53	53.8	51.69	11.11M
August 21, 2025	55	52.74	52.74	55.07	52.02	10.49M
August 20, 2025	59.79	54.3	54.3	60.5	53.48	15.51M
August 19, 2025	57.81	58.97	58.97	60.6	57.51	13.28M
August 18, 2025	54.5	59.88	59.88	63.3	53.98	18.34M
August 15, 2025	49.98	52.8	52.8	55.55	49.69	15.85M
August 14, 2025	49	50.97	50.97	53.53	47.13	20.53M
August 13, 2025	44.6	45.21	45.21	46.3	44.24	5.69M
August 12, 2025	45	44.87	44.87	45.3	43.89	6.25M
August 11, 2025	46.17	44.81	44.81	46.62	44.46	10.64M
August 08, 2025	47.85	46.39	46.39	47.87	46.08	8.72M
August 07, 2025	46.01	47.88	47.88	48.3	45.68	12.85M
August 06, 2025	47.38	45.75	45.75	47.5	45.49	10.33M
August 05, 2025	47.93	47.49	47.49	49.8	46.89	13.89M
August 04, 2025	42.1	46.63	46.63	47.79	41.8	15.37M
August 01, 2025	41.86	42.05	42.05	42.52	41.41	5.52M
July 31, 2025	41.13	41.84	41.84	43.69	40.68	11.33M
July 30, 2025	40.49	40.39	40.39	41.99	40.02	10.7M
July 29, 2025	38.77	40.62	40.62	40.98	37.7	10.75M
July 28, 2025	38.01	38.77	38.77	39.19	37.53	6.38M
July 25, 2025	37.82	37.66	37.66	37.99	37.46	3.62M
July 24, 2025	37.65	37.81	37.81	38.31	37.4	4.75M
July 23, 2025	38.87	37.62	37.62	38.87	35.96	6.17M
July 22, 2025	37.51	36.55	36.55	38.77	36.28	6.64M
July 21, 2025	37.1	37.48	37.48	37.56	36.67	4.99M
July 18, 2025	38.87	37.3	37.3	38.97	36.9	5.91M
July 17, 2025	37.41	38.26	38.26	38.88	37.02	7.83M
July 16, 2025	37.1	37.23	37.23	37.32	36.33	4.93M
July 15, 2025	37.15	37.15	37.15	37.62	36.41	7.66M
July 14, 2025	35.01	37.43	37.43	37.8	34.9	9.4M
July 11, 2025	34.3	35.4	35.4	35.4	34.06	7.04M
July 10, 2025	34.77	34.19	34.19	34.98	33.97	7.11M
July 09, 2025	35.89	34.98	34.98	36.55	34.63	9.87M
July 08, 2025	34.89	36.7	36.7	37.49	34.89	13.64M
July 07, 2025	34.91	34.57	34.57	35.28	33.91	9.09M

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