Winner Medical Co., Ltd. - 300888.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38	37.65	37.65	38	37.53	3.13M
September 25, 2025	38.11	37.84	37.84	38.55	37.73	3.78M
September 24, 2025	37.6	38.13	38.13	38.3	37.5	3.89M
September 23, 2025	38.5	37.62	37.62	38.52	36.91	7.98M
September 22, 2025	39.25	38.51	38.51	39.25	38.4	4.74M
September 19, 2025	39.01	39.25	39.25	39.27	38.69	5.1M
September 18, 2025	39.86	39.09	39.09	39.99	38.75	7.64M
September 17, 2025	39.72	39.74	39.74	40.6	39.62	7.87M
September 16, 2025	39.24	39.65	39.65	39.69	38.93	5.47M
September 15, 2025	39.22	39.57	39.57	40	38.57	8.25M
September 12, 2025	39.81	39.21	39.21	39.85	39.13	7.07M
September 11, 2025	39.85	39.79	39.79	39.85	39.15	6.29M
September 10, 2025	39.79	39.77	39.77	40.28	39.63	3.81M
September 09, 2025	40.5	39.79	39.79	40.64	39.5	6.51M
September 08, 2025	39.99	40.7	40.7	41.6	39.87	9.18M
September 05, 2025	39.6	40.09	40.09	40.18	39.03	5.83M
September 04, 2025	39.68	39.53	39.53	40.44	39.16	8M
September 03, 2025	41.5	39.6	39.6	42.19	39.5	9.78M
September 02, 2025	42.35	41.8	41.35	42.88	41.31	7.23M
September 01, 2025	42.66	42.35	41.89	43.03	42.1	7.73M
August 29, 2025	41.78	42.36	42.36	43.57	41.6	17.34M
August 28, 2025	40.9	41.87	41.87	41.98	39.39	14.15M
August 27, 2025	41.85	40.95	40.95	42.02	40.95	10.97M
August 26, 2025	41.9	41.9	41.9	42.58	41.77	10.05M
August 25, 2025	42.1	41.9	41.9	42.42	41.7	10.78M
August 22, 2025	42.86	42.09	42.09	42.94	41.64	10.15M
August 21, 2025	41.9	42.15	42.15	42.71	41.82	7.93M
August 20, 2025	41.18	41.89	41.89	42.3	41.07	7.97M
August 19, 2025	41.35	41.28	41.28	41.7	41.07	6.3M
August 18, 2025	40.8	41.42	41.42	41.8	40.69	9.05M
August 15, 2025	40.14	40.85	40.85	40.99	39.95	6.64M
August 14, 2025	41.1	40.27	40.27	41.1	40.04	6.63M
August 13, 2025	40.95	41.08	41.08	41.6	40.45	9.52M
August 12, 2025	40.41	40.93	40.93	41.6	40.41	8.64M
August 11, 2025	40.63	40.5	40.5	40.82	40.03	6.85M
August 08, 2025	41.09	40.53	40.53	41.38	40.41	4.91M
August 07, 2025	40.58	41.08	41.08	41.85	40.38	9.96M
August 06, 2025	40.5	40.72	40.72	40.88	39.84	6.7M
August 05, 2025	40.22	40.45	40.45	40.71	40.06	4.73M
August 04, 2025	39.81	40.1	40.1	40.13	39.46	6.19M
August 01, 2025	40.01	40.11	40.11	40.5	39.71	4.62M
July 31, 2025	40.8	40	40	40.88	40	6.7M
July 30, 2025	40.61	40.95	40.95	41.18	40.18	7.89M
July 29, 2025	42.33	40.82	40.82	42.46	40.7	9.16M
July 28, 2025	42.05	41.24	41.24	42.05	40.66	13.41M
July 25, 2025	41.51	42.48	42.48	43.88	41.51	14.65M
July 24, 2025	41	41.46	41.46	41.7	40.91	9.97M
July 23, 2025	39.85	40.8	40.8	41.4	39.64	12.39M
July 22, 2025	39.5	39.85	39.85	40.15	39.38	6.73M
July 21, 2025	39.12	39.48	39.48	39.65	38.97	5.1M
July 18, 2025	39.36	39.16	39.16	39.41	38.88	4.38M
July 17, 2025	39.12	39.35	39.35	39.48	38.88	3.72M
July 16, 2025	38.8	39.17	39.17	39.3	38.65	4.39M
July 15, 2025	39.21	38.87	38.87	39.6	38.58	6.02M
July 14, 2025	39.82	39.36	39.36	39.89	38.79	8.53M
July 11, 2025	39.8	39.91	39.91	40.09	39.5	5.56M
July 10, 2025	39.72	39.78	39.78	39.94	39.55	3.75M
July 09, 2025	39.92	39.91	39.91	40.48	39.86	4.99M
July 08, 2025	39.8	39.96	39.96	40.11	39.62	5.74M
July 07, 2025	40.15	39.85	39.85	40.29	39.57	5.84M

Winner Medical Co., Ltd. (300888.SZ) SHZ