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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.8	44.75	44.75	45.6	43.15	10.87M
January 13, 2026	45.5	44.41	44.41	46	43.6	8.94M
January 12, 2026	45.15	44.41	44.41	45.5	42.91	9.58M
January 09, 2026	42.6	44.02	44.02	44.43	42.4	6.57M
January 08, 2026	41.8	42.8	42.8	43.42	41.23	5.88M
January 07, 2026	41.02	41.97	41.97	42.33	40.91	6.28M
January 06, 2026	40.78	41.28	41.28	41.65	40.45	5.78M
January 05, 2026	38.44	40.78	40.78	41.15	38.44	7.73M
December 31, 2025	39.31	38.57	38.57	39.8	38.5	3.79M
December 30, 2025	39.06	39.31	39.31	39.64	38.5	4.97M
December 29, 2025	37.75	39.83	39.83	40.12	37.05	8.62M
December 26, 2025	39	37.89	37.89	39.15	37.73	5.05M
December 25, 2025	36.72	38.98	38.98	39.74	36.4	9.46M
December 24, 2025	35.92	36.48	36.48	36.76	35.76	3.16M
December 23, 2025	36.68	35.76	35.76	36.85	35.64	3.33M
December 22, 2025	37.5	36.63	36.63	37.51	36.59	3.97M
December 19, 2025	37	37.51	37.51	37.92	36.5	4.59M
December 18, 2025	36.35	36.71	36.71	37.34	36.01	3.47M
December 17, 2025	36.11	36.71	36.71	36.89	35.44	4.36M
December 16, 2025	37.88	36.61	36.61	37.88	36	4.21M
December 15, 2025	37.77	37.63	37.63	38.39	37.31	3.45M
December 12, 2025	37.88	38.01	38.01	38.28	37.31	3.39M
December 11, 2025	38.82	37.88	37.88	39.11	37.63	5.38M
December 10, 2025	39.53	38.8	38.8	39.83	38.75	4.94M
December 09, 2025	40.12	39.86	39.86	41.51	39.84	6.26M
December 08, 2025	40.43	40.63	40.63	41.2	40.1	5.29M
December 05, 2025	40.5	40.31	40.31	40.99	39.81	4.97M
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

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