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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.23	34.68	34.68	35.34	34.66	3.64M
February 12, 2026	35.41	35.28	35.28	35.51	35.08	2.24M
February 11, 2026	35.37	35.39	35.39	35.55	35.29	1.94M
February 10, 2026	35.7	35.4	35.4	35.72	35.35	3.44M
February 09, 2026	35.99	35.71	35.71	36	35.52	3.34M
February 06, 2026	35.7	35.71	35.71	35.93	35.5	2.61M
February 05, 2026	35.46	35.87	35.87	36.17	35.42	4.11M
February 04, 2026	35.25	35.58	35.58	35.61	35.05	3.23M
February 03, 2026	35.06	35.27	35.27	35.3	34.9	2.99M
February 02, 2026	35.23	34.94	34.94	35.66	34.91	4.3M
January 30, 2026	36.59	35.4	35.4	36.59	35.22	6.85M
January 29, 2026	36.49	36.41	36.41	36.68	35.81	4.62M
January 28, 2026	37.1	36.48	36.48	37.1	36.39	4.48M
January 27, 2026	37.71	37	37	37.73	36.48	6M
January 26, 2026	37.18	37.61	37.61	38.08	37.1	8.69M
January 23, 2026	36.45	36.94	36.94	37	36.4	5.08M
January 22, 2026	36.55	36.43	36.43	36.58	36.32	3.61M
January 21, 2026	36.51	36.45	36.45	36.83	36.3	5.75M
January 20, 2026	36.49	36.86	36.86	37.17	36.48	5.15M
January 19, 2026	36.5	36.55	36.55	36.83	36.4	6.17M
January 16, 2026	38.22	36.35	36.35	38.35	36.09	15.38M
January 15, 2026	39.25	38.08	38.08	39.43	37.91	11.38M
January 14, 2026	39.62	39.49	39.49	40.1	39.01	7.91M
January 13, 2026	39.8	39.58	39.58	40.12	39.34	6.1M
January 12, 2026	39.29	39.73	39.73	39.85	39.18	6.02M
January 09, 2026	38.84	39.17	39.17	39.17	38.74	4.26M
January 08, 2026	38.61	38.77	38.77	39	38.39	3.57M
January 07, 2026	38.98	38.6	38.6	39.18	38.55	4.7M
January 06, 2026	39.34	39.02	39.02	39.54	38.71	5M
January 05, 2026	37.97	39.34	39.34	39.35	37.89	6.18M
December 31, 2025	38.13	37.84	37.84	38.49	37.79	2.5M
December 30, 2025	38.56	38.06	38.06	38.82	38.05	3.84M
December 29, 2025	38.09	38.64	38.64	39.52	38.03	6.47M
December 26, 2025	38.21	38.08	38.08	38.28	37.8	2.39M
December 25, 2025	38.08	38.22	38.22	38.3	37.8	2.3M
December 24, 2025	38.23	38.11	38.11	38.27	38	2.36M
December 23, 2025	38.55	38.23	38.23	38.62	38.09	2.03M
December 22, 2025	38.42	38.53	38.53	38.85	38.17	2.95M
December 19, 2025	38.1	38.46	38.46	38.56	37.96	2.77M
December 18, 2025	38.1	38.07	38.07	38.41	37.97	2.77M
December 17, 2025	37.4	38.19	38.19	38.3	37.28	3.73M
December 16, 2025	37.51	37.52	37.52	38.04	37.1	3.31M
December 15, 2025	37.85	37.43	37.43	37.93	37.42	2.48M
December 12, 2025	37.95	37.82	37.82	38.1	37.65	2.96M
December 11, 2025	38.32	37.81	37.81	38.34	37.8	2.29M
December 10, 2025	38.12	38.32	38.32	38.46	37.9	2.39M
December 09, 2025	38.76	38.11	38.11	38.8	38.05	3.69M
December 08, 2025	39.09	38.72	38.72	39.22	38.66	2.89M
December 05, 2025	38.89	39.02	39.02	39.1	38.38	2.68M
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

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