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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.21	38.7	38.7	39.38	38.62	2.46M
December 03, 2025	39.55	39.2	39.2	39.6	39.15	2.22M
December 02, 2025	39.63	39.45	39.45	40.29	39.41	3.5M
December 01, 2025	39.44	39.68	39.68	40.07	39.42	3.41M
November 28, 2025	39.21	39.42	39.42	39.45	38.68	2.66M
November 27, 2025	39.29	39.11	39.11	39.67	39.08	2.68M
November 26, 2025	39.47	39.2	39.2	39.93	39.14	3.87M
November 25, 2025	40	39.4	39.4	40.13	39.35	4.57M
November 24, 2025	39.99	39.71	39.71	40.26	39.57	3.47M
November 21, 2025	40.82	39.66	39.66	41.06	39.55	6.24M
November 20, 2025	41.4	41.03	41.03	41.79	40.84	3.89M
November 19, 2025	41.4	41.56	41.56	42.05	41.2	3.87M
November 18, 2025	41.59	41.31	41.31	41.96	41.07	4.03M
November 17, 2025	42.01	41.67	41.67	42.26	41.37	4.35M
November 14, 2025	42.86	42.06	42.06	43.34	42.02	6.37M
November 13, 2025	42.8	43.03	43.03	43.12	42.37	6.82M
November 12, 2025	42.83	42.75	42.75	43.29	42.42	6.36M
November 11, 2025	43.28	42.95	42.95	43.5	42.7	5.9M
November 10, 2025	41	43.3	43.3	43.43	40.8	14.57M
November 07, 2025	40.23	41	41	41.6	40.14	7.75M
November 06, 2025	40.57	40.23	40.23	40.59	39.99	4.61M
November 05, 2025	40.1	40.56	40.56	40.84	39.92	4.79M
November 04, 2025	40.91	40.27	40.27	41	39.92	5.39M
November 03, 2025	41.2	40.91	40.91	41.29	40.76	6.29M
October 31, 2025	40.55	41.3	41.3	41.8	40.47	10.1M
October 30, 2025	40.29	40.49	40.49	41.39	40.09	9.08M
October 29, 2025	40	40.28	40.28	40.56	39.41	7.33M
October 28, 2025	39.71	40.25	40.25	41.44	39.71	16.99M
October 27, 2025	38.2	38.48	38.48	38.48	38.09	3.94M
October 24, 2025	37.9	38.02	38.02	38.44	37.85	3.41M
October 23, 2025	37.92	37.91	37.91	38.14	37.4	3.33M
October 22, 2025	38.18	37.92	37.92	38.42	37.83	3M
October 21, 2025	38.42	38.25	38.25	38.61	38	4.46M
October 20, 2025	38.94	38.54	38.54	39.31	38.35	4.12M
October 17, 2025	39.77	38.77	38.77	39.83	38.68	4.39M
October 16, 2025	39.1	39.32	39.32	40.38	39.03	8.35M
October 15, 2025	38.74	39.24	39.24	39.55	38.33	4.61M
October 14, 2025	38.78	38.73	38.73	39.25	38.51	4.74M
October 13, 2025	38.68	38.53	38.53	38.95	38.27	5.28M
October 10, 2025	39	39.44	39.44	40.43	38.81	7.46M
October 09, 2025	38.33	38.81	38.81	38.94	38.11	4.57M
September 30, 2025	37.82	38.3	38.3	38.46	37.53	4.1M
September 29, 2025	37.78	37.64	37.64	37.89	37	3.29M
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

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