Skip to main content
Winning Health Technology Group Co., Ltd. (SHE:300253)
China flag China · Delayed Price · Currency is CNY
9.72
+0.04 (0.41%)
At close: Mar 9, 2026

SHE:300253 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.409.759.349.729.720.41%66,283,940
Mar 6, 20269.499.759.469.689.681.68%51,459,345
Mar 5, 20269.639.699.479.529.520.95%54,273,220
Mar 4, 20269.509.639.349.439.43-1.77%70,466,959
Mar 3, 202610.3110.389.589.609.60-6.52%111,860,600
Mar 2, 202610.4510.6510.2010.2710.27-4.55%92,776,970
Feb 27, 202610.4210.9310.4210.7610.762.87%94,017,590
Feb 26, 202610.6710.7410.3710.4610.46-1.97%94,606,030
Feb 25, 202610.9911.1010.6210.6710.671.14%118,476,400
Feb 24, 202611.2511.4710.5010.5510.55-4.61%115,673,700
Feb 13, 202611.3111.5411.0511.0611.06-2.98%88,319,690
Feb 12, 202611.2511.5711.0511.4011.402.52%112,339,590
Feb 11, 202611.3611.5411.1011.1211.12-1.59%83,616,958
Feb 10, 202611.1911.4610.9311.3011.300.89%107,343,126
Feb 9, 202610.9611.2510.8711.2011.205.07%87,564,880
Feb 6, 202610.9310.9310.5610.6610.66-3.53%87,110,940
Feb 5, 202611.0211.1610.8811.0511.05-1.60%72,307,033
Feb 4, 202611.2811.5211.0511.2311.23-0.97%89,793,480
Feb 3, 202610.8211.3510.7311.3411.346.08%114,957,300
Feb 2, 202610.9311.0510.6610.6910.69-3.26%101,725,400
Jan 30, 202611.4511.5910.9511.0511.05-4.58%153,384,983
Jan 29, 202611.0512.2310.9111.5811.583.86%233,183,200
Jan 28, 202611.5711.6411.1211.1511.15-3.63%105,773,500
Jan 27, 202611.6011.8511.2211.5711.57-1.03%122,622,300
Jan 26, 202612.2412.3511.3811.6911.69-3.23%165,023,600
Jan 23, 202611.6612.4511.5712.0812.084.95%216,997,800
Jan 22, 202611.6111.8911.3811.5111.51-2.29%162,484,600
Jan 21, 202611.4212.2211.3911.7811.781.29%185,901,500
Jan 20, 202611.8512.0011.4611.6311.63-0.26%197,901,400
Jan 19, 202612.3012.4511.5811.6611.66-3.64%172,471,600
Jan 16, 202613.5313.7812.0012.1012.10-13.20%315,769,450
Jan 15, 202614.2914.6913.6113.9413.94-5.36%375,811,160
Jan 14, 202613.9516.0913.5514.7314.735.36%528,723,700
Jan 13, 202613.7915.2613.1913.9813.987.79%521,630,700
Jan 12, 202611.5212.9711.3912.9712.9719.98%428,517,500
Jan 9, 202610.0110.9710.0110.8110.8113.79%331,210,200
Jan 8, 20269.089.749.049.509.505.32%152,955,457
Jan 7, 20269.139.168.999.029.02-1.53%74,384,280
Jan 6, 20269.239.389.109.169.16-1.08%103,625,800
Jan 5, 20268.899.308.849.269.264.99%145,970,100
Dec 31, 20258.728.938.708.828.822.20%85,134,500
Dec 30, 20258.658.738.618.638.63-0.23%41,400,160
Dec 29, 20258.718.788.658.658.65-0.80%46,046,240
Dec 26, 20258.808.918.678.728.72-0.91%61,244,362
Dec 25, 20258.778.848.738.808.80-0.23%53,273,540
Dec 24, 20258.728.838.668.828.820.57%67,572,578
Dec 23, 20258.858.918.718.778.77-1.68%76,752,276
Dec 22, 20259.039.098.838.928.92-2.83%122,535,912
Dec 19, 20259.409.478.939.189.18-3.37%199,243,300
Dec 18, 20258.749.868.559.509.5011.11%292,596,500
Dec 17, 20258.248.988.248.558.557.01%158,595,400
Dec 16, 20257.978.087.897.997.990.38%33,163,230
Dec 15, 20258.068.097.947.967.96-1.61%31,895,900
Dec 12, 20258.128.168.058.098.09-0.25%30,949,280
Dec 11, 20258.358.418.108.118.11-2.29%35,935,715
Dec 10, 20258.168.328.068.308.301.10%37,425,860
Dec 9, 20258.358.488.188.218.21-0.73%42,995,810
Dec 8, 20258.188.368.138.278.271.10%37,505,800
Dec 5, 20258.098.197.968.188.181.49%38,698,440
Dec 4, 20258.238.238.048.068.06-2.18%41,028,840
Dec 3, 20258.598.628.188.248.24-3.29%56,474,500
Dec 2, 20258.628.658.478.528.52-1.96%40,077,990
Dec 1, 20258.658.828.498.698.691.28%78,861,215
Nov 28, 20258.668.748.458.588.58-0.12%51,316,710
Nov 27, 20258.848.868.568.598.59-2.28%72,044,460
Nov 26, 20258.749.238.718.798.79-0.34%121,016,300
Nov 25, 20258.439.128.388.828.825.50%135,393,000
Nov 24, 20258.128.468.028.368.364.11%72,888,660
Nov 21, 20258.008.207.888.038.03-0.25%50,464,956
Nov 20, 20258.258.288.018.058.05-1.59%33,213,030
Nov 19, 20258.318.358.128.188.18-2.50%52,457,530
Nov 18, 20258.098.588.058.398.393.71%98,005,930
Nov 17, 20257.968.117.928.098.091.89%37,799,110
Nov 14, 20257.998.057.937.947.94-1.00%26,587,220
Nov 13, 20257.988.027.938.028.020.75%28,715,900
Nov 12, 20258.148.157.957.967.96-2.21%38,756,860
Nov 11, 20258.308.358.128.148.14-1.81%39,467,420
Nov 10, 20258.238.508.238.298.291.72%54,170,910
Nov 7, 20258.178.308.108.158.15-0.61%62,539,180
Nov 6, 20258.688.848.178.208.20-10.38%170,478,800
Nov 5, 20259.099.279.019.159.15-0.33%49,015,270
Nov 4, 20258.969.308.919.189.181.55%69,422,870
Nov 3, 20258.979.148.919.049.042.03%57,489,770
Oct 31, 20258.488.958.488.868.863.99%69,206,740
Oct 30, 20258.638.738.488.528.52-1.27%38,460,640
Oct 29, 20258.568.698.488.638.631.29%32,528,330
Oct 28, 20258.608.788.508.528.52-2.85%47,396,180
Oct 27, 20258.798.848.728.778.770.23%24,568,570
Oct 24, 20258.728.778.698.758.750.34%23,809,510
Oct 23, 20258.638.748.448.728.721.16%27,971,520
Oct 22, 20258.678.758.608.628.62-0.69%21,861,710
Oct 21, 20258.668.718.628.688.680.23%20,400,910
Oct 20, 20258.758.818.648.668.66-0.35%20,500,410
Oct 17, 20258.858.888.658.698.69-1.59%25,421,920
Oct 16, 20259.009.018.778.838.83-1.56%26,296,000
Oct 15, 20258.869.028.818.978.971.82%25,599,100
Oct 14, 20259.059.088.808.818.81-2.44%40,224,610
Oct 13, 20258.709.108.709.039.03-1.53%35,558,110
Oct 10, 20259.359.359.119.179.17-2.45%41,207,460
Oct 9, 20259.249.509.139.409.402.17%57,276,280